date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2024-07-01 09:30:00,790.83,793.29,789.46,789.46,13155.0,774.0692,776.4771,772.7283,772.7283,13155.0
2024-07-01 09:40:00,789.43,792.91,787.77,791.6,6537.0,772.6989,776.1052,771.0741,774.8229,6537.0
2024-07-01 09:50:00,790.05,794.1,790.05,791.42,5276.0,773.3058,777.2699,773.3058,774.6467,5276.0
2024-07-01 10:00:00,791.81,792.72,789.05,789.05,6878.0,775.0285,775.9192,772.327,772.327,6878.0
2024-07-01 10:10:00,788.57,788.61,783.96,785.88,4181.0,771.8571,771.8963,767.3448,769.2242,4181.0
2024-07-01 10:20:00,785.31,785.31,783.09,783.53,2734.0,768.6662,768.6662,766.4933,766.924,2734.0
2024-07-01 10:30:00,784.09,785.56,780.32,781.18,5990.0,767.4721,768.9109,763.782,764.6238,5990.0
2024-07-01 10:40:00,781.46,781.67,778.46,778.46,8057.0,764.8978,765.1034,761.9614,761.9614,8057.0
2024-07-01 10:50:00,778.72,780.52,778.37,779.42,3532.0,762.2159,763.9778,761.8733,762.9011,3532.0
2024-07-01 11:00:00,779.06,782.69,778.65,782.69,8798.0,762.5487,766.1018,762.1474,766.1018,8798.0
2024-07-01 11:10:00,782.43,782.73,781.19,782.07,4837.0,765.8473,766.1409,764.6336,765.4949,4837.0
2024-07-01 11:20:00,782.0,784.0,781.31,783.86,9281.0,765.4264,767.384,764.751,767.247,9281.0
2024-07-01 11:30:00,783.3,784.82,783.1,783.7,5153.0,766.6988,768.1866,766.5031,767.0904,5153.0
2024-07-01 11:40:00,783.8,784.37,783.14,783.21,3926.0,767.1882,767.7462,766.5422,766.6107,3926.0
2024-07-01 11:50:00,783.62,783.75,782.94,783.23,4523.0,767.0121,767.1393,766.3465,766.6303,4523.0
2024-07-01 12:00:00,783.01,784.78,781.97,784.46,1100.0,766.415,768.1475,765.397,767.8343,1100.0
2024-07-01 12:10:00,784.12,785.71,784.11,785.71,780.0,767.5015,769.0578,767.4917,769.0578,780.0
2024-07-01 12:20:00,785.75,786.21,784.78,785.28,2086.0,769.0969,769.5472,768.1475,768.6369,2086.0
2024-07-01 12:30:00,784.88,785.32,784.53,784.68,13545.0,768.2453,768.676,767.9028,768.0496,13545.0
2024-07-01 12:40:00,785.3,786.3,784.82,786.3,1611.0,768.6564,769.6353,768.1866,769.6353,1611.0
2024-07-01 12:50:00,785.15,785.23,783.48,784.13,2027.0,768.5096,768.5879,766.875,767.5112,2027.0
2024-07-01 13:00:00,784.49,785.83,784.38,785.83,2594.0,767.8636,769.1752,767.7559,769.1752,2594.0
2024-07-01 13:10:00,786.22,787.02,786.08,787.01,1807.0,769.5569,770.34,769.4199,770.3302,1807.0
2024-07-01 13:20:00,786.96,786.96,785.65,785.72,3374.0,770.2813,770.2813,768.999,769.0675,3374.0
2024-07-01 13:30:00,785.42,785.62,784.31,784.31,4000.0,768.7739,768.9697,767.6874,767.6874,4000.0
2024-07-01 13:40:00,783.93,784.59,783.84,783.84,3850.0,767.3155,767.9615,767.2274,767.2274,3850.0
2024-07-01 13:50:00,783.8,784.06,782.57,782.88,2868.0,767.1882,767.4427,765.9843,766.2877,2868.0
2024-07-01 14:00:00,782.94,783.21,781.68,782.24,4451.0,766.3465,766.6107,765.1132,765.6613,4451.0
2024-07-01 14:10:00,782.54,784.12,781.88,783.09,5511.0,765.9549,767.5015,765.3089,766.4933,5511.0
2024-07-01 14:20:00,783.79,784.4,783.1,783.91,3111.0,767.1785,767.7755,766.5031,767.2959,3111.0
2024-07-01 14:30:00,783.76,784.18,783.11,783.47,4902.0,767.1491,767.5602,766.5129,766.8652,4902.0
2024-07-01 14:40:00,783.46,783.86,782.87,783.29,4521.0,766.8554,767.247,766.2779,766.689,4521.0
2024-07-01 14:50:00,783.58,783.86,782.81,783.21,3928.0,766.9729,767.247,766.2192,766.6107,3928.0
2024-07-01 15:00:00,783.0,783.01,781.31,781.31,4314.0,766.4052,766.415,764.751,764.751,4314.0
2024-07-01 15:10:00,781.37,781.64,780.0,780.35,8357.0,764.8097,765.074,763.4688,763.8114,8357.0
2024-07-01 15:20:00,779.98,780.07,777.63,778.01,7615.0,763.4492,763.5373,761.149,761.521,7615.0
2024-07-01 15:30:00,778.31,780.33,778.31,780.14,12722.0,761.8146,763.7918,761.8146,763.6058,12722.0
2024-07-01 15:40:00,780.61,781.12,780.36,780.72,7805.0,764.0658,764.565,763.8211,764.1735,7805.0
2024-07-01 15:50:00,780.73,783.25,780.68,782.07,25530.0,764.1833,766.6499,764.1344,765.4949,25530.0
2024-07-02 09:30:00,782.67,785.55,782.67,785.48,6067.0,766.0822,768.9011,766.0822,768.8326,6067.0
2024-07-02 09:40:00,785.16,786.18,784.43,786.0,8991.0,768.5194,769.5178,767.8049,769.3416,8991.0
2024-07-02 09:50:00,786.0,786.5,785.31,785.99,3421.0,769.3416,769.831,768.6662,769.3318,3421.0
2024-07-02 10:00:00,785.47,786.5,785.47,785.7,4876.0,768.8228,769.831,768.8228,769.048,4876.0
2024-07-02 10:10:00,785.39,786.44,785.38,786.22,1699.0,768.7445,769.7723,768.7348,769.5569,1699.0
2024-07-02 10:20:00,786.24,787.12,784.62,785.02,3991.0,769.5765,770.4379,767.9909,768.3824,3991.0
2024-07-02 10:30:00,784.58,786.77,784.08,786.56,3834.0,767.9517,770.0953,767.4623,769.8897,3834.0
2024-07-02 10:40:00,785.86,785.86,784.15,784.86,1194.0,769.2046,769.2046,767.5308,768.2258,1194.0
2024-07-02 10:50:00,784.41,784.42,783.99,784.27,482.0,767.7853,767.7951,767.3742,767.6483,482.0
2024-07-02 11:00:00,784.54,784.54,783.32,783.32,600.0,767.9126,767.9126,766.7184,766.7184,600.0
2024-07-02 11:10:00,783.88,785.16,783.61,784.88,1336.0,767.2665,768.5194,767.0023,768.2453,1336.0
2024-07-02 11:20:00,785.4,786.53,785.4,785.5,3408.0,768.7543,769.8604,768.7543,768.8522,3408.0
2024-07-02 11:30:00,786.81,786.81,786.14,786.5,2055.0,770.1344,770.1344,769.4786,769.831,2055.0
2024-07-02 11:40:00,786.75,787.24,786.75,787.24,400.0,770.0757,770.5553,770.0757,770.5553,400.0
2024-07-02 11:50:00,786.88,787.09,786.09,786.09,727.0,770.203,770.4085,769.4297,769.4297,727.0
2024-07-02 12:00:00,786.15,786.22,785.68,786.21,1205.0,769.4884,769.5569,769.0284,769.5472,1205.0
2024-07-02 12:10:00,786.22,786.78,785.95,786.36,2029.0,769.5569,770.1051,769.2927,769.694,2029.0
2024-07-02 12:20:00,786.57,787.25,786.57,787.0,1910.0,769.8995,770.5651,769.8995,770.3204,1910.0
2024-07-02 12:30:00,786.8,787.2,785.7,785.86,2558.0,770.1247,770.5162,769.048,769.2046,2558.0
2024-07-02 12:40:00,785.52,785.52,785.52,785.52,100.0,768.8718,768.8718,768.8718,768.8718,100.0
2024-07-02 12:50:00,785.52,785.52,785.35,785.35,200.0,768.8718,768.8718,768.7054,768.7054,200.0
2024-07-02 13:00:00,785.57,785.66,785.45,785.66,471.0,768.9207,769.0088,768.8033,769.0088,471.0
2024-07-02 13:10:00,785.52,785.97,784.94,785.2,1419.0,768.8718,769.3122,768.3041,768.5586,1419.0
2024-07-02 13:20:00,785.2,785.38,784.79,785.27,1195.0,768.5586,768.7348,768.1573,768.6271,1195.0
2024-07-02 13:30:00,785.07,785.28,784.7,785.24,900.0,768.4313,768.6369,768.0692,768.5977,900.0
2024-07-02 13:40:00,785.82,785.92,785.71,785.72,888.0,769.1654,769.2633,769.0578,769.0675,888.0
2024-07-02 13:50:00,786.66,786.69,785.35,785.35,3991.0,769.9876,770.017,768.7054,768.7054,3991.0
2024-07-02 14:00:00,785.38,785.46,784.76,785.44,1244.0,768.7348,768.8131,768.1279,768.7935,1244.0
2024-07-02 14:10:00,785.46,785.46,784.96,785.33,1487.0,768.8131,768.8131,768.3237,768.6858,1487.0
2024-07-02 14:20:00,785.45,786.02,785.29,785.76,3528.0,768.8033,769.3612,768.6467,769.1067,3528.0
2024-07-02 14:30:00,785.98,786.22,785.77,786.13,2716.0,769.322,769.5569,769.1165,769.4689,2716.0
2024-07-02 14:40:00,786.11,786.21,786.11,786.21,300.0,769.4493,769.5472,769.4493,769.5472,300.0
2024-07-02 14:50:00,786.13,786.5,786.04,786.35,1623.0,769.4689,769.831,769.3808,769.6842,1623.0
2024-07-02 15:00:00,786.16,787.0,786.13,787.0,4038.0,769.4982,770.3204,769.4689,770.3204,4038.0
2024-07-02 15:10:00,787.0,788.11,786.74,788.08,3558.0,770.3204,771.4069,770.0659,771.3775,3558.0
2024-07-02 15:20:00,788.05,788.05,786.95,787.51,2306.0,771.3482,771.3482,770.2715,770.8196,2306.0
2024-07-02 15:30:00,787.54,788.17,787.53,787.91,3382.0,770.849,771.4656,770.8392,771.2111,3382.0
2024-07-02 15:40:00,787.9,788.25,787.57,787.57,8603.0,771.2013,771.5439,770.8783,770.8783,8603.0
2024-07-02 15:50:00,787.63,789.66,787.5,789.55,12675.0,770.9371,772.924,770.8098,772.8164,12675.0
2024-07-03 09:30:00,789.13,790.05,786.31,788.28,9849.0,772.4053,773.3058,769.645,771.5733,9849.0
2024-07-03 09:40:00,788.08,789.81,786.48,788.96,2079.0,771.3775,773.0709,769.8114,772.2389,2079.0
2024-07-03 09:50:00,788.16,788.46,786.0,788.12,2720.0,771.4558,771.7495,769.3416,771.4167,2720.0
2024-07-03 10:00:00,788.76,790.63,787.31,790.03,6393.0,772.0431,773.8735,770.6238,773.2862,6393.0
2024-07-03 10:10:00,789.72,790.56,789.61,790.4,1536.0,772.9828,773.805,772.8751,773.6484,1536.0
2024-07-03 10:20:00,789.34,789.54,788.81,789.32,7834.0,772.6108,772.8066,772.0921,772.5912,7834.0
2024-07-03 10:30:00,789.32,790.25,789.12,789.65,4913.0,772.5912,773.5015,772.3955,772.9143,4913.0
2024-07-03 10:40:00,788.95,789.52,788.71,789.3,4551.0,772.2291,772.787,771.9942,772.5717,4551.0
2024-07-03 10:50:00,789.25,789.67,788.5,788.5,3229.0,772.5227,772.9338,771.7886,771.7886,3229.0
2024-07-03 11:00:00,788.59,789.4,788.34,789.4,2665.0,771.8767,772.6696,771.632,772.6696,2665.0
2024-07-03 11:10:00,788.79,789.2,788.32,788.82,1915.0,772.0725,772.4738,771.6124,772.1018,1915.0
2024-07-03 11:20:00,789.13,789.36,788.61,788.92,5679.0,772.4053,772.6304,771.8963,772.1997,5679.0
2024-07-03 11:30:00,788.24,789.28,788.24,788.97,4155.0,771.5341,772.5521,771.5341,772.2487,4155.0
2024-07-03 11:40:00,788.88,789.07,788.42,789.07,4559.0,772.1606,772.3465,771.7103,772.3465,4559.0
2024-07-03 11:50:00,788.65,789.06,787.26,787.97,3350.0,771.9354,772.3368,770.5749,771.2699,3350.0
2024-07-03 12:00:00,787.87,788.1,787.25,787.83,2736.0,771.172,771.3971,770.5651,771.1328,2736.0
2024-07-03 12:10:00,787.77,789.32,787.49,788.6,4280.0,771.0741,772.5912,770.8,771.8865,4280.0
2024-07-03 12:20:00,788.26,788.27,787.23,787.72,1976.0,771.5537,771.5635,770.5455,771.0252,1976.0
2024-07-03 12:30:00,788.11,789.2,787.74,788.76,4775.0,771.4069,772.4738,771.0447,772.0431,4775.0
2024-07-03 12:40:00,788.94,789.41,788.34,788.7,3423.0,772.2193,772.6793,771.632,771.9844,3423.0
2024-07-03 12:50:00,789.08,790.59,787.92,788.59,14837.0,772.3563,773.8343,771.2209,771.8767,14837.0
2024-07-05 09:30:00,791.14,791.14,788.74,789.82,9076.0,774.3727,774.3727,772.0235,773.0807,9076.0
2024-07-05 09:40:00,788.54,788.54,785.47,786.79,3794.0,771.8278,771.8278,768.8228,770.1149,3794.0
2024-07-05 09:50:00,786.85,788.56,786.85,787.07,1280.0,770.1736,771.8474,770.1736,770.3889,1280.0
2024-07-05 10:00:00,786.02,787.12,782.9,782.9,7239.0,769.3612,770.4379,766.3073,766.3073,7239.0
2024-07-05 10:10:00,783.92,786.8,783.8,786.68,2305.0,767.3057,770.1247,767.1882,770.0072,2305.0
2024-07-05 10:20:00,786.31,787.18,786.31,786.97,1261.0,769.645,770.4966,769.645,770.2911,1261.0
2024-07-05 10:30:00,786.98,787.57,786.07,786.07,2939.0,770.3008,770.8783,769.4101,769.4101,2939.0
2024-07-05 10:40:00,786.47,788.91,786.47,788.91,2090.0,769.8017,772.1899,769.8017,772.1899,2090.0
2024-07-05 10:50:00,789.1,789.41,788.47,789.15,3672.0,772.3759,772.6793,771.7593,772.4249,3672.0
2024-07-05 11:00:00,789.15,789.41,788.37,789.33,3552.0,772.4249,772.6793,771.6614,772.601,3552.0
2024-07-05 11:10:00,789.52,790.03,788.35,788.91,2386.0,772.787,773.2862,771.6418,772.1899,2386.0
2024-07-05 11:20:00,789.3,789.3,787.66,787.89,1800.0,772.5717,772.5717,770.9664,771.1916,1800.0
2024-07-05 11:30:00,788.44,789.02,788.15,788.43,1603.0,771.7299,772.2976,771.446,771.7201,1603.0
2024-07-05 11:40:00,788.39,788.39,787.31,787.31,1089.0,771.681,771.681,770.6238,770.6238,1089.0
2024-07-05 11:50:00,788.0,789.15,788.0,788.71,3361.0,771.2992,772.4249,771.2992,771.9942,3361.0
2024-07-05 12:00:00,788.25,788.25,787.14,788.2,1502.0,771.5439,771.5439,770.4575,771.495,1502.0
2024-07-05 12:10:00,787.68,789.49,787.67,788.79,5789.0,770.986,772.7576,770.9762,772.0725,5789.0
2024-07-05 12:20:00,788.81,789.35,788.41,788.61,1092.0,772.0921,772.6206,771.7005,771.8963,1092.0
2024-07-05 12:30:00,787.98,788.2,787.98,788.11,400.0,771.2796,771.495,771.2796,771.4069,400.0
2024-07-05 12:40:00,788.37,788.59,787.98,787.98,500.0,771.6614,771.8767,771.2796,771.2796,500.0
2024-07-05 12:50:00,788.79,789.79,788.78,789.79,1300.0,772.0725,773.0513,772.0627,773.0513,1300.0
2024-07-05 13:00:00,789.15,789.15,788.45,788.47,500.0,772.4249,772.4249,771.7397,771.7593,500.0
2024-07-05 13:10:00,788.12,788.17,788.06,788.17,646.0,771.4167,771.4656,771.358,771.4656,646.0
2024-07-05 13:20:00,788.74,788.79,788.29,788.79,627.0,772.0235,772.0725,771.5831,772.0725,627.0
2024-07-05 13:30:00,788.56,789.25,788.33,789.21,2544.0,771.8474,772.5227,771.6222,772.4836,2544.0
2024-07-05 13:40:00,789.18,789.74,789.06,789.06,2000.0,772.4542,773.0023,772.3368,772.3368,2000.0
2024-07-05 13:50:00,789.62,789.84,789.13,789.31,3673.0,772.8849,773.1002,772.4053,772.5815,3673.0
2024-07-05 14:00:00,789.47,789.48,788.66,788.66,1796.0,772.7381,772.7479,771.9452,771.9452,1796.0
2024-07-05 14:10:00,788.59,788.91,788.5,788.8,1014.0,771.8767,772.1899,771.7886,772.0823,1014.0
2024-07-05 14:20:00,788.93,789.03,788.63,788.77,940.0,772.2095,772.3074,771.9159,772.0529,940.0
2024-07-05 14:30:00,788.82,789.07,788.81,789.07,400.0,772.1018,772.3465,772.0921,772.3465,400.0
2024-07-05 14:40:00,788.86,789.8,788.85,789.14,3533.0,772.141,773.0611,772.1312,772.4151,3533.0
2024-07-05 14:50:00,789.24,790.52,789.23,789.87,6084.0,772.5129,773.7658,772.5032,773.1296,6084.0
2024-07-05 15:00:00,789.63,789.63,788.74,788.78,2235.0,772.8947,772.8947,772.0235,772.0627,2235.0
2024-07-05 15:10:00,788.83,788.83,788.48,788.49,300.0,772.1116,772.1116,771.7691,771.7788,300.0
2024-07-05 15:20:00,788.51,789.19,788.3,789.19,1595.0,771.7984,772.464,771.5929,772.464,1595.0
2024-07-05 15:30:00,788.87,789.23,788.67,788.95,1782.0,772.1508,772.5032,771.955,772.2291,1782.0
2024-07-05 15:40:00,788.96,789.49,788.88,789.49,2586.0,772.2389,772.7576,772.1606,772.7576,2586.0
2024-07-05 15:50:00,789.5,791.18,789.5,790.47,10892.0,772.7674,774.4118,772.7674,773.7169,10892.0
2024-07-08 09:30:00,790.6,791.99,789.29,791.34,10727.0,773.8441,775.2047,772.5619,774.5684,10727.0
2024-07-08 09:40:00,791.28,791.63,790.52,791.48,2744.0,774.5097,774.8523,773.7658,774.7055,2744.0
2024-07-08 09:50:00,791.0,793.28,790.78,791.13,9618.0,774.2356,776.4673,774.0203,774.3629,9618.0
2024-07-08 10:00:00,791.37,792.25,790.66,791.35,6982.0,774.5978,775.4592,773.9028,774.5782,6982.0
2024-07-08 10:10:00,791.5,791.72,790.72,790.85,6327.0,774.725,774.9404,773.9616,774.0888,6327.0
2024-07-08 10:20:00,790.87,791.75,790.53,791.3,5055.0,774.1084,774.9697,773.7756,774.5293,5055.0
2024-07-08 10:30:00,791.02,791.74,789.99,791.55,6047.0,774.2552,774.96,773.247,774.774,6047.0
2024-07-08 10:40:00,791.51,791.8,790.6,791.01,6900.0,774.7348,775.0187,773.8441,774.2454,6900.0
2024-07-08 10:50:00,790.57,790.91,790.38,790.8,3592.0,773.8148,774.1475,773.6288,774.0399,3592.0
2024-07-08 11:00:00,791.02,791.3,790.28,790.7,6426.0,774.2552,774.5293,773.5309,773.942,6426.0
2024-07-08 11:10:00,790.4,790.67,789.36,789.68,7770.0,773.6484,773.9126,772.6304,772.9436,7770.0
2024-07-08 11:20:00,789.74,789.91,789.42,789.57,5383.0,773.0023,773.1687,772.6891,772.8359,5383.0
2024-07-08 11:30:00,789.48,789.48,787.88,787.88,11455.0,772.7479,772.7479,771.1818,771.1818,11455.0
2024-07-08 11:40:00,788.15,788.38,787.31,787.99,5314.0,771.446,771.6712,770.6238,771.2894,5314.0
2024-07-08 11:50:00,787.75,787.76,786.48,787.05,5218.0,771.0545,771.0643,769.8114,770.3694,5218.0
2024-07-08 12:00:00,786.58,787.29,785.76,787.04,3188.0,769.9093,770.6043,769.1067,770.3596,3188.0
2024-07-08 12:10:00,787.11,788.6,787.11,788.6,4404.0,770.4281,771.8865,770.4281,771.8865,4404.0
2024-07-08 12:20:00,788.89,789.17,788.23,788.23,1010.0,772.1704,772.4444,771.5243,771.5243,1010.0
2024-07-08 12:30:00,788.73,789.16,788.63,788.9,955.0,772.0138,772.4346,771.9159,772.1801,955.0
2024-07-08 12:40:00,788.49,789.07,788.12,788.56,1602.0,771.7788,772.3465,771.4167,771.8474,1602.0
2024-07-08 12:50:00,788.26,789.54,788.26,789.54,1682.0,771.5537,772.8066,771.5537,772.8066,1682.0
2024-07-08 13:00:00,788.96,788.96,788.08,788.09,1211.0,772.2389,772.2389,771.3775,771.3873,1211.0
2024-07-08 13:10:00,788.06,788.73,787.62,788.73,1201.0,771.358,772.0138,770.9273,772.0138,1201.0
2024-07-08 13:20:00,788.77,788.87,788.29,788.61,1610.0,772.0529,772.1508,771.5831,771.8963,1610.0
2024-07-08 13:30:00,788.94,789.84,788.86,789.84,700.0,772.2193,773.1002,772.141,773.1002,700.0
2024-07-08 13:40:00,789.67,790.0,788.76,789.15,1179.0,772.9338,773.2568,772.0431,772.4249,1179.0
2024-07-08 13:50:00,789.44,789.53,789.02,789.53,743.0,772.7087,772.7968,772.2976,772.7968,743.0
2024-07-08 14:00:00,789.69,789.69,789.68,789.68,300.0,772.9534,772.9534,772.9436,772.9436,300.0
2024-07-08 14:10:00,789.63,789.64,789.4,789.4,400.0,772.8947,772.9045,772.6696,772.6696,400.0
2024-07-08 14:20:00,789.62,790.06,789.01,789.65,3240.0,772.8849,773.3156,772.2878,772.9143,3240.0
2024-07-08 14:30:00,789.6,789.89,789.08,789.18,1025.0,772.8653,773.1492,772.3563,772.4542,1025.0
2024-07-08 14:40:00,789.11,789.11,788.18,788.87,1265.0,772.3857,772.3857,771.4754,772.1508,1265.0
2024-07-08 14:50:00,788.84,789.33,788.83,789.13,846.0,772.1214,772.601,772.1116,772.4053,846.0
2024-07-08 15:00:00,789.26,789.4,788.89,789.4,1000.0,772.5325,772.6696,772.1704,772.6696,1000.0
2024-07-08 15:10:00,789.35,789.98,789.35,789.63,2401.0,772.6206,773.2373,772.6206,772.8947,2401.0
2024-07-08 15:20:00,789.55,789.64,789.47,789.47,705.0,772.8164,772.9045,772.7381,772.7381,705.0
2024-07-08 15:30:00,789.24,790.06,789.24,790.0,3521.0,772.5129,773.3156,772.5129,773.2568,3521.0
2024-07-08 15:40:00,790.04,790.77,789.22,789.48,14865.0,773.296,774.0105,772.4934,772.7479,14865.0
2024-07-08 15:50:00,789.43,790.47,789.43,790.35,44470.0,772.6989,773.7169,772.6989,773.5994,44470.0
2024-07-09 09:30:00,793.51,794.0,791.52,792.75,10213.0,776.6924,777.1721,774.7446,775.9486,10213.0
2024-07-09 09:40:00,793.3,794.86,793.27,794.86,4797.0,776.4869,778.0138,776.4575,778.0138,4797.0
2024-07-09 09:50:00,794.85,795.95,794.38,794.47,7279.0,778.004,779.0807,777.544,777.6321,7279.0
2024-07-09 10:00:00,794.71,794.71,793.37,793.8,1597.0,777.867,777.867,776.5554,776.9763,1597.0
2024-07-09 10:10:00,793.55,795.04,793.55,794.09,11717.0,776.7316,778.19,776.7316,777.2602,11717.0
2024-07-09 10:20:00,793.7,793.82,792.05,792.31,2282.0,776.8784,776.9959,775.2634,775.5179,2282.0
2024-07-09 10:30:00,792.03,793.01,792.03,792.63,1691.0,775.2438,776.203,775.2438,775.8311,1691.0
2024-07-09 10:40:00,793.01,794.6,793.01,794.6,4180.0,776.203,777.7593,776.203,777.7593,4180.0
2024-07-09 10:50:00,794.13,794.32,793.68,794.25,2917.0,777.2993,777.4853,776.8588,777.4168,2917.0
2024-07-09 11:00:00,794.16,794.27,793.81,794.17,3717.0,777.3287,777.4363,776.9861,777.3385,3717.0
2024-07-09 11:10:00,794.18,794.29,793.88,793.88,2614.0,777.3482,777.4559,777.0546,777.0546,2614.0
2024-07-09 11:20:00,793.69,794.15,793.58,794.03,1353.0,776.8686,777.3189,776.761,777.2014,1353.0
2024-07-09 11:30:00,794.03,794.72,794.03,794.17,5252.0,777.2014,777.8768,777.2014,777.3385,5252.0
2024-07-09 11:40:00,794.01,795.19,793.74,795.19,2840.0,777.1818,778.3368,776.9176,778.3368,2840.0
2024-07-09 11:50:00,795.1,795.34,794.99,795.17,3823.0,778.2487,778.4837,778.1411,778.3173,3823.0
2024-07-09 12:00:00,794.95,795.95,794.95,795.84,5791.0,778.1019,779.0807,778.1019,778.9731,5791.0
2024-07-09 12:10:00,795.63,796.5,795.45,795.87,10080.0,778.7675,779.6191,778.5913,779.0024,10080.0
2024-07-09 12:20:00,796.04,798.28,796.04,798.23,1666.0,779.1688,781.3614,779.1688,781.3124,1666.0
2024-07-09 12:30:00,798.06,799.24,798.03,799.23,2400.0,781.146,782.301,781.1166,782.2912,2400.0
2024-07-09 12:40:00,799.24,802.0,799.24,801.34,9619.0,782.301,785.0025,782.301,784.3565,9619.0
2024-07-09 12:50:00,801.16,802.08,800.66,801.39,7833.0,784.1803,785.0808,783.6909,784.4054,7833.0
2024-07-09 13:00:00,800.92,803.39,800.91,803.03,12001.0,783.9454,786.3631,783.9356,786.0107,12001.0
2024-07-09 13:10:00,802.87,803.28,800.22,800.88,2774.0,785.8541,786.2554,783.2602,783.9062,2774.0
2024-07-09 13:20:00,801.21,801.61,800.92,800.93,1971.0,784.2293,784.6208,783.9454,783.9552,1971.0
2024-07-09 13:30:00,801.37,801.46,800.36,801.28,2121.0,784.3859,784.474,783.3973,784.2978,2121.0
2024-07-09 13:40:00,800.96,801.69,800.74,801.07,5686.0,783.9846,784.6991,783.7692,784.0922,5686.0
2024-07-09 13:50:00,801.24,801.37,800.21,800.6,1436.0,784.2586,784.3859,783.2504,783.6322,1436.0
2024-07-09 14:00:00,799.75,800.3,799.13,799.74,1463.0,782.8002,783.3385,782.1933,782.7904,1463.0
2024-07-09 14:10:00,799.85,800.54,799.64,800.03,2367.0,782.8981,783.5735,782.6925,783.0743,2367.0
2024-07-09 14:20:00,800.54,800.64,799.62,800.59,1671.0,783.5735,783.6713,782.673,783.6224,1671.0
2024-07-09 14:30:00,800.59,801.44,800.3,801.13,5320.0,783.6224,784.4544,783.3385,784.1509,5320.0
2024-07-09 14:40:00,801.12,801.33,800.43,800.88,4952.0,784.1412,784.3467,783.4658,783.9062,4952.0
2024-07-09 14:50:00,800.92,801.05,799.67,799.67,4792.0,783.9454,784.0726,782.7219,782.7219,4792.0
2024-07-09 15:00:00,800.3,800.35,799.73,800.14,5900.0,783.3385,783.3875,782.7806,783.1819,5900.0
2024-07-09 15:10:00,800.06,800.93,799.21,800.66,8015.0,783.1036,783.9552,782.2716,783.6909,8015.0
2024-07-09 15:20:00,800.94,801.19,799.63,801.0,20234.0,783.965,784.2097,782.6827,784.0237,20234.0
2024-07-09 15:30:00,800.87,801.25,800.55,801.0,7702.0,783.8965,784.2684,783.5832,784.0237,7702.0
2024-07-09 15:40:00,800.84,802.13,800.83,802.13,15485.0,783.8671,785.1298,783.8573,785.1298,15485.0
2024-07-09 15:50:00,801.96,803.01,801.2,802.94,53795.0,784.9634,785.9911,784.2195,785.9226,53795.0
2024-07-10 09:30:00,801.76,805.91,801.76,805.91,9561.0,784.7676,788.8296,784.7676,788.8296,9561.0
2024-07-10 09:40:00,805.01,806.92,804.04,806.08,6603.0,787.9487,789.8182,786.9993,788.996,6603.0
2024-07-10 09:50:00,806.23,806.87,804.58,804.92,9950.0,789.1429,789.7693,787.5278,787.8606,9950.0
2024-07-10 10:00:00,804.41,806.7,804.41,806.0,2374.0,787.3614,789.6029,787.3614,788.9177,2374.0
2024-07-10 10:10:00,805.91,806.0,805.09,805.63,2326.0,788.8296,788.9177,788.027,788.5556,2326.0
2024-07-10 10:20:00,806.0,807.4,806.0,806.35,4010.0,788.9177,790.2881,788.9177,789.2603,4010.0
2024-07-10 10:30:00,806.83,807.37,806.11,806.48,2453.0,789.7301,790.2587,789.0254,789.3876,2453.0
2024-07-10 10:40:00,806.19,806.39,804.72,804.72,5605.0,789.1037,789.2995,787.6649,787.6649,5605.0
2024-07-10 10:50:00,804.58,805.69,803.53,805.69,1163.0,787.5278,788.6143,786.5001,788.6143,1163.0
2024-07-10 11:00:00,805.64,807.62,805.6,807.62,5330.0,788.5654,790.5034,788.5262,790.5034,5330.0
2024-07-10 11:10:00,807.63,809.08,807.62,809.08,5364.0,790.5132,791.9325,790.5034,791.9325,5364.0
2024-07-10 11:20:00,808.95,809.36,808.32,809.04,5983.0,791.8052,792.2065,791.1886,791.8933,5983.0
2024-07-10 11:30:00,809.09,809.09,807.95,808.91,3939.0,791.9422,791.9422,790.8264,791.7661,3939.0
2024-07-10 11:40:00,809.55,809.55,808.18,808.18,718.0,792.3925,792.3925,791.0515,791.0515,718.0
2024-07-10 11:50:00,808.0,808.11,807.65,808.0,1895.0,790.8753,790.983,790.5328,790.8753,1895.0
2024-07-10 12:00:00,807.86,808.7,807.85,808.7,600.0,790.7383,791.5605,790.7285,791.5605,600.0
2024-07-10 12:10:00,808.84,809.55,808.56,809.13,987.0,791.6975,792.3925,791.4235,791.9814,987.0
2024-07-10 12:20:00,809.55,810.0,808.96,809.48,7570.0,792.3925,792.833,791.815,792.324,7570.0
2024-07-10 12:30:00,808.97,809.07,808.29,808.6,1534.0,791.8248,791.9227,791.1592,791.4626,1534.0
2024-07-10 12:40:00,808.42,809.7,807.94,809.32,2797.0,791.2864,792.5393,790.8166,792.1674,2797.0
2024-07-10 12:50:00,809.01,809.38,807.87,809.38,1892.0,791.8639,792.2261,790.7481,792.2261,1892.0
2024-07-10 13:00:00,809.45,809.64,807.5,807.5,2958.0,792.2946,792.4806,790.3859,790.3859,2958.0
2024-07-10 13:10:00,807.49,807.49,806.29,806.82,5108.0,790.3762,790.3762,789.2016,789.7204,5108.0
2024-07-10 13:20:00,807.0,807.64,807.0,807.51,1412.0,789.8965,790.523,789.8965,790.3957,1412.0
2024-07-10 13:30:00,807.51,807.63,807.32,807.45,421.0,790.3957,790.5132,790.2098,790.337,421.0
2024-07-10 13:40:00,807.78,808.59,807.77,808.41,1000.0,790.66,791.4528,790.6502,791.2767,1000.0
2024-07-10 13:50:00,808.77,808.77,808.36,808.42,1531.0,791.629,791.629,791.2277,791.2864,1531.0
2024-07-10 14:00:00,808.75,808.96,808.06,808.06,1800.0,791.6095,791.815,790.9341,790.9341,1800.0
2024-07-10 14:10:00,808.41,808.49,807.98,808.08,638.0,791.2767,791.355,790.8558,790.9537,638.0
2024-07-10 14:20:00,807.61,807.63,807.12,807.47,1262.0,790.4936,790.5132,790.014,790.3566,1262.0
2024-07-10 14:30:00,807.52,808.67,807.15,808.67,1943.0,790.4055,791.5311,790.0434,791.5311,1943.0
2024-07-10 14:40:00,808.06,808.71,808.01,808.01,1297.0,790.9341,791.5703,790.8851,790.8851,1297.0
2024-07-10 14:50:00,808.51,809.0,808.39,809.0,1171.0,791.3745,791.8542,791.2571,791.8542,1171.0
2024-07-10 15:00:00,809.23,809.58,808.39,809.32,2199.0,792.0793,792.4219,791.2571,792.1674,2199.0
2024-07-10 15:10:00,809.34,809.39,808.4,808.99,3400.0,792.1869,792.2359,791.2669,791.8444,3400.0
2024-07-10 15:20:00,809.0,809.36,808.69,809.35,3355.0,791.8542,792.2065,791.5507,792.1967,3355.0
2024-07-10 15:30:00,809.31,809.54,808.79,809.1,4556.0,792.1576,792.3827,791.6486,791.952,4556.0
2024-07-10 15:40:00,809.18,809.45,808.38,809.44,4045.0,792.0303,792.2946,791.2473,792.2848,4045.0
2024-07-10 15:50:00,809.27,812.29,809.27,811.88,29598.0,792.1184,795.0744,792.1184,794.6731,29598.0
2024-07-11 09:30:00,817.97,821.92,815.8,820.99,16513.0,800.634,804.5003,798.51,803.59,16513.0
2024-07-11 09:40:00,820.62,820.62,818.87,819.53,2656.0,803.2279,803.2279,801.515,802.161,2656.0
2024-07-11 09:50:00,818.59,820.57,817.73,820.49,9186.0,801.2409,803.1789,800.3991,803.1006,9186.0
2024-07-11 10:00:00,820.45,824.5,820.45,822.71,8082.0,803.0615,807.0256,803.0615,805.2736,8082.0
2024-07-11 10:10:00,823.29,825.93,823.29,823.46,7538.0,805.8413,808.4253,805.8413,806.0077,7538.0
2024-07-11 10:20:00,823.51,824.38,822.67,823.49,1779.0,806.0566,806.9082,805.2344,806.0371,1779.0
2024-07-11 10:30:00,823.22,823.67,822.12,823.38,4934.0,805.7728,806.2132,804.6961,805.9294,4934.0
2024-07-11 10:40:00,823.5,823.82,822.09,822.68,8296.0,806.0468,806.3601,804.6667,805.2442,8296.0
2024-07-11 10:50:00,822.79,823.97,822.75,822.98,3482.0,805.3519,806.5069,805.3127,805.5379,3482.0
2024-07-11 11:00:00,823.5,824.23,822.25,824.23,2934.0,806.0468,806.7614,804.8233,806.7614,2934.0
2024-07-11 11:10:00,824.51,824.52,823.97,824.07,2002.0,807.0354,807.0452,806.5069,806.6048,2002.0
2024-07-11 11:20:00,824.07,824.48,823.64,824.25,2913.0,806.6048,807.0061,806.1839,806.7809,2913.0
2024-07-11 11:30:00,824.36,825.03,823.75,824.65,7063.0,806.8886,807.5444,806.2915,807.1725,7063.0
2024-07-11 11:40:00,824.65,824.65,823.05,823.33,9446.0,807.1725,807.1725,805.6064,805.8804,9446.0
2024-07-11 11:50:00,824.1,824.1,822.88,822.88,2971.0,806.6341,806.6341,805.44,805.44,2971.0
2024-07-11 12:00:00,822.81,823.01,820.58,821.54,7149.0,805.3715,805.5672,803.1887,804.1284,7149.0
2024-07-11 12:10:00,822.04,822.27,820.81,821.01,7342.0,804.6178,804.8429,803.4139,803.6096,7342.0
2024-07-11 12:20:00,821.47,821.58,821.11,821.14,1200.0,804.0599,804.1675,803.7075,803.7369,1200.0
2024-07-11 12:30:00,821.29,822.1,820.87,821.11,7750.0,803.8837,804.6765,803.4726,803.7075,7750.0
2024-07-11 12:40:00,820.87,821.14,819.96,819.96,12231.0,803.4726,803.7369,802.5819,802.5819,12231.0
2024-07-11 12:50:00,819.91,820.73,819.34,820.63,2785.0,802.5329,803.3355,801.975,803.2377,2785.0
2024-07-11 13:00:00,820.63,821.26,820.39,820.94,1595.0,803.2377,803.8543,803.0028,803.5411,1595.0
2024-07-11 13:10:00,821.35,822.15,820.96,821.71,2162.0,803.9424,804.7255,803.5607,804.2948,2162.0
2024-07-11 13:20:00,822.02,822.2,821.37,821.54,1207.0,804.5982,804.7744,803.962,804.1284,1207.0
2024-07-11 13:30:00,821.37,822.46,820.75,820.75,3011.0,803.962,805.0289,803.3551,803.3551,3011.0
2024-07-11 13:40:00,821.71,822.04,821.19,821.68,1664.0,804.2948,804.6178,803.7858,804.2654,1664.0
2024-07-11 13:50:00,821.58,823.76,821.47,823.4,4261.0,804.1675,806.3013,804.0599,805.949,4261.0
2024-07-11 14:00:00,823.23,824.04,823.23,823.69,2753.0,805.7826,806.5754,805.7826,806.2328,2753.0
2024-07-11 14:10:00,824.03,825.1,824.0,825.1,1620.0,806.5656,807.6129,806.5362,807.6129,1620.0
2024-07-11 14:20:00,824.84,824.84,822.18,823.57,3539.0,807.3584,807.3584,804.7548,806.1154,3539.0
2024-07-11 14:30:00,823.83,824.37,823.45,823.88,1534.0,806.3698,806.8984,805.9979,806.4188,1534.0
2024-07-11 14:40:00,823.96,825.0,823.93,824.32,13240.0,806.4971,807.5151,806.4677,806.8495,13240.0
2024-07-11 14:50:00,824.28,824.44,823.5,823.5,2616.0,806.8103,806.9669,806.0468,806.0468,2616.0
2024-07-11 15:00:00,823.83,824.27,823.72,824.06,7131.0,806.3698,806.8005,806.2622,806.595,7131.0
2024-07-11 15:10:00,823.9,824.33,823.56,824.18,21427.0,806.4384,806.8593,806.1056,806.7124,21427.0
2024-07-11 15:20:00,823.99,824.4,823.43,823.72,5450.0,806.5265,806.9278,805.9783,806.2622,5450.0
2024-07-11 15:30:00,823.86,824.37,823.09,823.62,5952.0,806.3992,806.8984,805.6455,806.1643,5952.0
2024-07-11 15:40:00,823.31,824.76,823.28,824.66,4418.0,805.8609,807.2801,805.8315,807.1823,4418.0
2024-07-11 15:50:00,824.9,825.36,823.86,824.89,24214.0,807.4172,807.8674,806.3992,807.4074,24214.0
2024-07-12 09:30:00,829.39,829.39,825.4,828.5,10842.0,811.812,811.812,807.9066,810.9409,10842.0
2024-07-12 09:40:00,827.66,827.86,826.04,826.5,1221.0,810.1187,810.3144,808.533,808.9833,1221.0
2024-07-12 09:50:00,826.25,827.46,826.25,826.28,2116.0,808.7386,809.9229,808.7386,808.7679,2116.0
2024-07-12 10:00:00,825.67,828.12,825.66,827.99,4635.0,808.1709,810.5689,808.1611,810.4417,4635.0
2024-07-12 10:10:00,827.53,831.24,827.53,831.24,8935.0,809.9914,813.6228,809.9914,813.6228,8935.0
2024-07-12 10:20:00,831.55,831.91,830.27,831.91,7564.0,813.9262,814.2786,812.6734,814.2786,7564.0
2024-07-12 10:30:00,830.41,831.31,829.53,830.81,6594.0,812.8104,813.6913,811.949,813.2019,6594.0
2024-07-12 10:40:00,830.82,832.51,830.23,831.73,4254.0,813.2117,814.8659,812.6342,814.1024,4254.0
2024-07-12 10:50:00,832.4,832.43,831.73,832.31,6609.0,814.7582,814.7876,814.1024,814.6701,6609.0
2024-07-12 11:00:00,832.3,833.73,831.51,833.73,5509.0,814.6603,816.06,813.8871,816.06,5509.0
2024-07-12 11:10:00,833.41,833.57,831.84,833.57,4472.0,815.7468,815.9034,814.2101,815.9034,4472.0
2024-07-12 11:20:00,833.44,833.56,832.58,833.28,6389.0,815.7762,815.8936,814.9344,815.6196,6389.0
2024-07-12 11:30:00,833.28,833.31,832.37,832.8,1598.0,815.6196,815.6489,814.7289,815.1497,1598.0
2024-07-12 11:40:00,832.66,833.58,832.66,833.39,1922.0,815.0127,815.9132,815.0127,815.7272,1922.0
2024-07-12 11:50:00,834.0,834.0,833.32,833.35,3370.0,816.3243,816.3243,815.6587,815.6881,3370.0
2024-07-12 12:00:00,833.23,833.48,832.5,833.05,2933.0,815.5706,815.8153,814.8561,815.3944,2933.0
2024-07-12 12:10:00,833.33,834.44,833.01,833.77,5073.0,815.6685,816.755,815.3553,816.0992,5073.0
2024-07-12 12:20:00,833.39,833.67,831.78,832.83,2036.0,815.7272,816.0013,814.1514,815.1791,2036.0
2024-07-12 12:30:00,832.65,832.85,832.06,832.12,1985.0,815.0029,815.1987,814.4254,814.4842,1985.0
2024-07-12 12:40:00,832.55,833.46,832.55,833.45,1251.0,814.905,815.7958,814.905,815.786,1251.0
2024-07-12 12:50:00,833.23,833.64,832.99,833.4,2200.0,815.5706,815.9719,815.3357,815.737,2200.0
2024-07-12 13:00:00,833.64,834.2,833.37,834.19,3357.0,815.9719,816.5201,815.7077,816.5103,3357.0
2024-07-12 13:10:00,834.19,834.99,834.07,834.5,4271.0,816.5103,817.2933,816.3928,816.8137,4271.0
2024-07-12 13:20:00,834.25,834.9,834.0,834.79,2520.0,816.569,817.2052,816.3243,817.0976,2520.0
2024-07-12 13:30:00,834.77,835.64,834.76,835.34,4106.0,817.078,817.9295,817.0682,817.6359,4106.0
2024-07-12 13:40:00,835.08,836.61,834.9,836.61,4777.0,817.3814,818.879,817.2052,818.879,4777.0
2024-07-12 13:50:00,836.72,837.34,836.2,836.29,5833.0,818.9867,819.5935,818.4777,818.5658,5833.0
2024-07-12 14:00:00,836.01,837.54,835.34,836.27,7227.0,818.2917,819.7893,817.6359,818.5462,7227.0
2024-07-12 14:10:00,836.81,836.9,835.44,835.44,3350.0,819.0748,819.1628,817.7338,817.7338,3350.0
2024-07-12 14:20:00,835.5,835.6,834.42,834.67,7650.0,817.7925,817.8904,816.7354,816.9801,7650.0
2024-07-12 14:30:00,834.68,834.95,834.36,834.59,2358.0,816.9899,817.2542,816.6767,816.9018,2358.0
2024-07-12 14:40:00,834.78,834.78,834.12,834.21,2821.0,817.0878,817.0878,816.4418,816.5299,2821.0
2024-07-12 14:50:00,834.21,834.7,833.69,834.53,4108.0,816.5299,817.0095,816.0209,816.8431,4108.0
2024-07-12 15:00:00,834.32,835.17,834.32,834.78,2756.0,816.6375,817.4695,816.6375,817.0878,2756.0
2024-07-12 15:10:00,834.51,834.88,834.32,834.32,3494.0,816.8235,817.1857,816.6375,816.6375,3494.0
2024-07-12 15:20:00,834.46,834.46,833.24,833.24,3517.0,816.7746,816.7746,815.5804,815.5804,3517.0
2024-07-12 15:30:00,833.24,833.43,831.45,831.45,5678.0,815.5804,815.7664,813.8284,813.8284,5678.0
2024-07-12 15:40:00,831.62,831.62,830.03,830.41,20082.0,813.9947,813.9947,812.4384,812.8104,20082.0
2024-07-12 15:50:00,830.04,830.04,827.27,828.07,40947.0,812.4482,812.4482,809.7369,810.52,40947.0
2024-07-15 09:30:00,829.98,833.86,824.0,825.5,27984.0,812.3895,816.1873,806.5362,808.0045,27984.0
2024-07-15 09:40:00,825.5,827.33,821.8,826.95,25631.0,808.0045,809.7957,804.3829,809.4237,25631.0
2024-07-15 09:50:00,826.5,828.23,820.79,820.8,12913.0,808.9833,810.6766,803.3943,803.4041,12913.0
2024-07-15 10:00:00,821.0,825.92,818.44,825.69,20281.0,803.5998,808.4156,801.0941,808.1904,20281.0
2024-07-15 10:10:00,825.69,825.69,819.59,821.42,7045.0,808.1904,808.1904,802.2197,804.0109,7045.0
2024-07-15 10:20:00,821.5,821.51,818.85,819.9,6596.0,804.0892,804.099,801.4954,802.5231,6596.0
2024-07-15 10:30:00,819.9,822.39,819.89,822.38,2121.0,802.5231,804.9604,802.5134,804.9506,2121.0
2024-07-15 10:40:00,823.27,831.05,823.27,830.62,10236.0,805.8217,813.4368,805.8217,813.0159,10236.0
2024-07-15 10:50:00,830.62,832.47,829.19,831.86,13166.0,813.0159,814.8267,811.6162,814.2297,13166.0
2024-07-15 11:00:00,832.28,834.89,831.38,834.08,4393.0,814.6408,817.1954,813.7598,816.4026,4393.0
2024-07-15 11:10:00,834.08,836.21,833.37,835.16,6187.0,816.4026,818.4875,815.7077,817.4597,6187.0
2024-07-15 11:20:00,835.08,835.08,833.15,834.38,6014.0,817.3814,817.3814,815.4923,816.6963,6014.0
2024-07-15 11:30:00,834.5,834.5,831.27,831.55,3126.0,816.8137,816.8137,813.6522,813.9262,3126.0
2024-07-15 11:40:00,832.11,833.03,831.35,832.98,2581.0,814.4744,815.3749,813.7305,815.3259,2581.0
2024-07-15 11:50:00,832.3,833.24,831.56,832.4,1632.0,814.6603,815.5804,813.936,814.7582,1632.0
2024-07-15 12:00:00,831.29,833.42,830.5,833.42,4635.0,813.6717,815.7566,812.8985,815.7566,4635.0
2024-07-15 12:10:00,832.87,833.28,831.62,832.07,5100.0,815.2183,815.6196,813.9947,814.4352,5100.0
2024-07-15 12:20:00,833.06,834.12,831.71,833.17,6674.0,815.4042,816.4418,814.0828,815.5119,6674.0
2024-07-15 12:30:00,832.61,833.01,830.43,832.67,9207.0,814.9638,815.3553,812.83,815.0225,9207.0
2024-07-15 12:40:00,832.66,833.09,831.17,831.74,4215.0,815.0127,815.4336,813.5543,814.1122,4215.0
2024-07-15 12:50:00,831.71,831.83,831.17,831.75,6862.0,814.0828,814.2003,813.5543,814.122,6862.0
2024-07-15 13:00:00,831.75,833.22,830.46,833.12,4955.0,814.122,815.5608,812.8593,815.463,4955.0
2024-07-15 13:10:00,832.34,832.9,831.25,831.86,3721.0,814.6995,815.2476,813.6326,814.2297,3721.0
2024-07-15 13:20:00,831.39,832.73,830.86,831.59,7251.0,813.7696,815.0812,813.2509,813.9654,7251.0
2024-07-15 13:30:00,831.6,832.16,830.49,831.59,5128.0,813.9752,814.5233,812.8887,813.9654,5128.0
2024-07-15 13:40:00,831.6,832.24,830.63,830.63,4991.0,813.9752,814.6016,813.0257,813.0257,4991.0
2024-07-15 13:50:00,830.75,832.87,830.74,831.85,3994.0,813.1432,815.2183,813.1334,814.2199,3994.0
2024-07-15 14:00:00,831.1,831.46,830.13,830.66,5978.0,813.4858,813.8381,812.5363,813.0551,5978.0
2024-07-15 14:10:00,830.66,830.67,829.89,830.67,3953.0,813.0551,813.0649,812.3014,813.0649,3953.0
2024-07-15 14:20:00,830.75,831.91,830.45,831.91,6404.0,813.1432,814.2786,812.8495,814.2786,6404.0
2024-07-15 14:30:00,832.39,832.58,830.6,830.61,5459.0,814.7484,814.9344,812.9964,813.0062,5459.0
2024-07-15 14:40:00,830.84,831.34,829.71,830.66,3789.0,813.2313,813.7207,812.1252,813.0551,3789.0
2024-07-15 14:50:00,830.25,831.74,830.25,831.15,4914.0,812.6538,814.1122,812.6538,813.5347,4914.0
2024-07-15 15:00:00,831.05,831.58,830.19,830.2,3834.0,813.4368,813.9556,812.5951,812.6048,3834.0
2024-07-15 15:10:00,830.18,831.1,829.56,830.57,8161.0,812.5853,813.4858,811.9784,812.967,8161.0
2024-07-15 15:20:00,830.69,830.91,829.04,829.69,9746.0,813.0845,813.2998,811.4694,812.1057,9746.0
2024-07-15 15:30:00,829.66,830.09,826.68,826.69,11071.0,812.0763,812.4972,809.1594,809.1692,11071.0
2024-07-15 15:40:00,826.68,827.1,825.0,825.02,10241.0,809.1594,809.5705,807.5151,807.5346,10241.0
2024-07-15 15:50:00,824.75,826.07,821.2,822.98,73101.0,807.2703,808.5624,803.7956,805.5379,73101.0
2024-07-16 09:30:00,824.5,824.53,820.95,823.36,11172.0,807.0256,807.055,803.5509,805.9098,11172.0
2024-07-16 09:40:00,825.0,834.49,824.99,833.05,17151.0,807.5151,816.8039,807.5053,815.3944,17151.0
2024-07-16 09:50:00,832.7,835.9,831.07,835.0,9182.0,815.0519,818.184,813.4564,817.3031,9182.0
2024-07-16 10:00:00,834.58,836.57,834.57,835.28,4658.0,816.892,818.8398,816.8822,817.5772,4658.0
2024-07-16 10:10:00,836.04,836.04,831.47,831.47,6222.0,818.3211,818.3211,813.8479,813.8479,6222.0
2024-07-16 10:20:00,831.84,832.72,830.94,831.82,5902.0,814.2101,815.0714,813.3292,814.1905,5902.0
2024-07-16 10:30:00,832.0,833.54,831.99,832.46,12181.0,814.3667,815.8741,814.3569,814.8169,12181.0
2024-07-16 10:40:00,833.49,833.8,831.04,831.89,6697.0,815.8251,816.1285,813.427,814.259,6697.0
2024-07-16 10:50:00,831.88,835.52,831.88,835.52,9169.0,814.2492,817.8121,814.2492,817.8121,9169.0
2024-07-16 11:00:00,835.29,835.77,833.92,833.93,15187.0,817.587,818.0568,816.246,816.2558,15187.0
2024-07-16 11:10:00,834.24,835.75,833.0,835.11,11881.0,816.5592,818.0372,815.3455,817.4108,11881.0
2024-07-16 11:20:00,835.1,835.1,833.36,833.85,4654.0,817.401,817.401,815.6979,816.1775,4654.0
2024-07-16 11:30:00,833.8,833.8,832.15,832.64,1726.0,816.1285,816.1285,814.5135,814.9931,1726.0
2024-07-16 11:40:00,832.64,832.65,829.86,829.87,5079.0,814.9931,815.0029,812.272,812.2818,5079.0
2024-07-16 11:50:00,829.23,830.5,829.22,830.24,11201.0,811.6554,812.8985,811.6456,812.644,11201.0
2024-07-16 12:00:00,830.18,834.0,829.75,833.52,12645.0,812.5853,816.3243,812.1644,815.8545,12645.0
2024-07-16 12:10:00,832.81,835.0,832.81,834.95,2254.0,815.1595,817.3031,815.1595,817.2542,2254.0
2024-07-16 12:20:00,835.0,835.0,833.11,833.95,4379.0,817.3031,817.3031,815.4532,816.2754,4379.0
2024-07-16 12:30:00,833.62,834.13,833.13,834.07,4730.0,815.9524,816.4516,815.4727,816.3928,4730.0
2024-07-16 12:40:00,833.86,834.64,833.84,834.28,8793.0,816.1873,816.9507,816.1677,816.5984,8793.0
2024-07-16 12:50:00,833.79,837.17,833.59,836.93,7285.0,816.1188,819.4271,815.923,819.1922,7285.0
2024-07-16 13:00:00,837.16,837.83,836.88,836.98,1718.0,819.4173,820.0731,819.1433,819.2411,1718.0
2024-07-16 13:10:00,837.54,837.55,835.94,835.95,3556.0,819.7893,819.7991,818.2232,818.233,3556.0
2024-07-16 13:20:00,835.87,836.82,835.75,836.82,5104.0,818.1547,819.0845,818.0372,819.0845,5104.0
2024-07-16 13:30:00,836.85,837.72,836.42,837.03,2598.0,819.1139,819.9655,818.693,819.2901,2598.0
2024-07-16 13:40:00,836.48,836.78,836.03,836.78,3119.0,818.7517,819.0454,818.3113,819.0454,3119.0
2024-07-16 13:50:00,837.57,838.59,836.99,837.98,5120.0,819.8186,820.817,819.2509,820.22,5120.0
2024-07-16 14:00:00,838.56,839.14,837.93,839.09,2335.0,820.7877,821.3554,820.171,821.3064,2335.0
2024-07-16 14:10:00,839.55,839.8,838.28,838.94,2836.0,821.7567,822.0014,820.5136,821.1596,2836.0
2024-07-16 14:20:00,839.07,840.23,838.9,840.0,3287.0,821.2869,822.4223,821.1205,822.1971,3287.0
2024-07-16 14:30:00,839.92,841.11,839.91,841.1,1603.0,822.1188,823.2836,822.109,823.2738,1603.0
2024-07-16 14:40:00,841.99,842.25,841.0,842.24,4986.0,824.145,824.3995,823.1759,824.3897,4986.0
2024-07-16 14:50:00,842.65,842.75,841.75,842.38,6860.0,824.791,824.8889,823.9101,824.5267,6860.0
2024-07-16 15:00:00,842.17,843.51,842.17,842.42,5324.0,824.3212,825.6328,824.3212,824.5659,5324.0
2024-07-16 15:10:00,842.57,842.8,841.88,842.65,3417.0,824.7127,824.9378,824.0373,824.791,3417.0
2024-07-16 15:20:00,842.69,842.77,841.99,842.51,4338.0,824.8301,824.9084,824.145,824.6539,4338.0
2024-07-16 15:30:00,842.25,844.0,841.58,843.82,7779.0,824.3995,826.1124,823.7437,825.9362,7779.0
2024-07-16 15:40:00,844.0,844.03,843.14,843.49,8345.0,826.1124,826.1417,825.2706,825.6132,8345.0
2024-07-16 15:50:00,843.5,845.53,843.49,843.93,22860.0,825.623,827.6099,825.6132,826.0439,22860.0
2024-07-17 09:30:00,846.31,846.97,839.64,840.94,23393.0,828.3734,829.0194,821.8448,823.1172,23393.0
2024-07-17 09:40:00,840.97,844.09,835.89,844.09,6814.0,823.1466,826.2005,818.1742,826.2005,6814.0
2024-07-17 09:50:00,842.92,846.68,842.92,845.74,4310.0,825.0553,828.7356,825.0553,827.8155,4310.0
2024-07-17 10:00:00,845.8,847.21,845.0,845.08,4045.0,827.8742,829.2543,827.0912,827.1695,4045.0
2024-07-17 10:10:00,845.8,848.63,845.8,847.34,8115.0,827.8742,830.6442,827.8742,829.3816,8115.0
2024-07-17 10:20:00,847.12,847.43,843.29,843.54,5329.0,829.1662,829.4697,825.4174,825.6621,5329.0
2024-07-17 10:30:00,843.39,844.49,842.0,842.48,3802.0,825.5153,826.592,824.1548,824.6246,3802.0
2024-07-17 10:40:00,842.37,843.35,842.11,842.5,3839.0,824.5169,825.4761,824.2624,824.6442,3839.0
2024-07-17 10:50:00,841.92,844.76,841.91,844.16,2408.0,824.0765,826.8563,824.0667,826.269,2408.0
2024-07-17 11:00:00,843.49,844.37,842.97,843.75,6403.0,825.6132,826.4745,825.1042,825.8677,6403.0
2024-07-17 11:10:00,844.99,845.4,844.24,844.76,2093.0,827.0814,827.4827,826.3473,826.8563,2093.0
2024-07-17 11:20:00,845.27,845.89,842.19,842.99,6823.0,827.3555,827.9623,824.3407,825.1238,6823.0
2024-07-17 11:30:00,843.33,843.74,842.09,843.1,7128.0,825.4566,825.8579,824.2428,825.2314,7128.0
2024-07-17 11:40:00,843.19,843.55,842.25,842.35,3386.0,825.3195,825.6719,824.3995,824.4973,3386.0
2024-07-17 11:50:00,842.37,843.35,842.15,843.31,6304.0,824.5169,825.4761,824.3016,825.437,6304.0
2024-07-17 12:00:00,842.83,843.81,841.06,841.48,3509.0,824.9672,825.9264,823.2347,823.6458,3509.0
2024-07-17 12:10:00,840.94,840.94,838.21,838.7,4304.0,823.1172,823.1172,820.4451,820.9247,4304.0
2024-07-17 12:20:00,839.02,839.17,837.81,837.81,2810.0,821.2379,821.3847,820.0536,820.0536,2810.0
2024-07-17 12:30:00,837.73,837.8,836.85,837.71,3671.0,819.9753,820.0438,819.1139,819.9557,3671.0
2024-07-17 12:40:00,837.4,838.46,836.79,838.46,3179.0,819.6522,820.6898,819.0552,820.6898,3179.0
2024-07-17 12:50:00,838.56,840.75,838.5,840.56,4252.0,820.7877,822.9312,820.7289,822.7453,4252.0
2024-07-17 13:00:00,840.56,840.78,838.86,839.83,6382.0,822.7453,822.9606,821.0813,822.0307,6382.0
2024-07-17 13:10:00,839.76,841.82,839.33,840.98,13749.0,821.9622,823.9786,821.5413,823.1564,13749.0
2024-07-17 13:20:00,841.0,841.25,840.25,840.25,9590.0,823.1759,823.4207,822.4418,822.4418,9590.0
2024-07-17 13:30:00,839.78,840.29,838.46,839.91,4279.0,821.9818,822.481,820.6898,822.109,4279.0
2024-07-17 13:40:00,839.66,839.66,838.18,838.55,2400.0,821.8643,821.8643,820.4157,820.7779,2400.0
2024-07-17 13:50:00,838.55,838.55,837.73,838.01,3112.0,820.7779,820.7779,819.9753,820.2493,3112.0
2024-07-17 14:00:00,837.93,838.79,837.53,837.88,3735.0,820.171,821.0128,819.7795,820.1221,3735.0
2024-07-17 14:10:00,838.03,839.98,838.02,839.47,2121.0,820.2689,822.1776,820.2591,821.6784,2121.0
2024-07-17 14:20:00,839.7,839.99,839.2,839.73,3386.0,821.9035,822.1874,821.4141,821.9329,3386.0
2024-07-17 14:30:00,839.74,841.5,839.26,839.69,9423.0,821.9427,823.6654,821.4728,821.8937,9423.0
2024-07-17 14:40:00,840.1,840.1,838.87,839.46,2575.0,822.295,822.295,821.0911,821.6686,2575.0
2024-07-17 14:50:00,839.5,839.82,837.82,838.58,3675.0,821.7077,822.021,820.0633,820.8072,3675.0
2024-07-17 15:00:00,838.6,839.9,838.6,839.5,5579.0,820.8268,822.0993,820.8268,821.7077,5579.0
2024-07-17 15:10:00,840.23,840.97,839.99,840.51,4905.0,822.4223,823.1466,822.1874,822.6963,4905.0
2024-07-17 15:20:00,840.85,840.85,840.06,840.25,4886.0,823.0291,823.0291,822.2559,822.4418,4886.0
2024-07-17 15:30:00,841.21,841.89,839.43,839.43,7169.0,823.3815,824.0471,821.6392,821.6392,7169.0
2024-07-17 15:40:00,839.16,840.78,839.05,840.47,9052.0,821.3749,822.9606,821.2673,822.6572,9052.0
2024-07-17 15:50:00,840.67,842.57,840.5,840.71,24194.0,822.8529,824.7127,822.6865,822.8921,24194.0
2024-07-18 09:30:00,835.17,842.07,835.15,842.07,8747.0,817.4695,824.2233,817.4499,824.2233,8747.0
2024-07-18 09:40:00,842.01,844.53,841.32,844.53,1923.0,824.1645,826.6311,823.4892,826.6311,1923.0
2024-07-18 09:50:00,845.48,849.43,845.02,849.43,4800.0,827.561,831.4273,827.1107,831.4273,4800.0
2024-07-18 10:00:00,848.69,851.79,847.43,851.79,7173.0,830.703,833.7373,829.4697,833.7373,7173.0
2024-07-18 10:10:00,851.57,851.88,849.52,850.97,4231.0,833.5219,833.8254,831.5154,832.9346,4231.0
2024-07-18 10:20:00,850.95,851.39,849.55,850.25,6291.0,832.9151,833.3457,831.5447,832.2299,6291.0
2024-07-18 10:30:00,849.87,850.43,847.67,849.09,1864.0,831.858,832.4061,829.7046,831.0945,1864.0
2024-07-18 10:40:00,848.32,850.08,846.58,846.58,5560.0,830.3408,832.0635,828.6377,828.6377,5560.0
2024-07-18 10:50:00,846.5,846.69,844.58,844.58,2901.0,828.5594,828.7454,826.6801,826.6801,2901.0
2024-07-18 11:00:00,845.44,845.65,843.63,843.63,2600.0,827.5218,827.7274,825.7502,825.7502,2600.0
2024-07-18 11:10:00,843.63,843.63,841.7,841.71,4437.0,825.7502,825.7502,823.8611,823.8709,4437.0
2024-07-18 11:20:00,840.75,842.01,840.14,840.14,9049.0,822.9312,824.1645,822.3342,822.3342,9049.0
2024-07-18 11:30:00,840.21,840.55,837.73,838.13,9949.0,822.4027,822.7355,819.9753,820.3668,9949.0
2024-07-18 11:40:00,837.49,839.61,837.49,837.95,13491.0,819.7403,821.8154,819.7403,820.1906,13491.0
2024-07-18 11:50:00,837.9,839.59,837.5,839.59,5424.0,820.1416,821.7958,819.7501,821.7958,5424.0
2024-07-18 12:00:00,839.06,841.54,839.06,840.44,8511.0,821.2771,823.7045,821.2771,822.6278,8511.0
2024-07-18 12:10:00,840.87,842.17,840.86,842.11,10834.0,823.0487,824.3212,823.0389,824.2624,10834.0
2024-07-18 12:20:00,841.75,841.84,840.34,840.34,12982.0,823.9101,823.9981,822.5299,822.5299,12982.0
2024-07-18 12:30:00,839.94,840.77,839.69,840.28,3915.0,822.1384,822.9508,821.8937,822.4712,3915.0
2024-07-18 12:40:00,839.86,841.15,839.81,841.15,1977.0,822.0601,823.3228,822.0112,823.3228,1977.0
2024-07-18 12:50:00,840.61,841.95,840.61,841.83,3788.0,822.7942,824.1058,822.7942,823.9884,3788.0
2024-07-18 13:00:00,842.26,842.67,841.58,842.48,4886.0,824.4092,824.8106,823.7437,824.6246,4886.0
2024-07-18 13:10:00,842.59,843.65,841.11,841.11,11802.0,824.7323,825.7698,823.2836,823.2836,11802.0
2024-07-18 13:20:00,841.7,842.98,841.69,842.49,3695.0,823.8611,825.114,823.8513,824.6344,3695.0
2024-07-18 13:30:00,842.41,843.24,842.29,842.56,3122.0,824.5561,825.3685,824.4386,824.7029,3122.0
2024-07-18 13:40:00,842.62,843.49,842.48,843.13,8683.0,824.7616,825.6132,824.6246,825.2608,8683.0
2024-07-18 13:50:00,842.65,842.87,839.68,839.68,36151.0,824.791,825.0063,821.8839,821.8839,36151.0
2024-07-18 14:00:00,839.04,839.36,837.68,837.68,800.0,821.2575,821.5707,819.9263,819.9263,800.0
2024-07-18 14:10:00,837.59,837.59,836.41,836.41,1216.0,819.8382,819.8382,818.6832,818.6832,1216.0
2024-07-18 14:20:00,835.05,836.76,835.05,835.58,2406.0,817.3521,819.0258,817.3521,817.8708,2406.0
2024-07-18 14:30:00,835.92,836.45,835.07,835.08,2074.0,818.2036,818.7224,817.3716,817.3814,2074.0
2024-07-18 14:40:00,834.95,835.21,833.11,833.15,2519.0,817.2542,817.5087,815.4532,815.4923,2519.0
2024-07-18 14:50:00,833.25,833.32,831.56,832.2,4472.0,815.5902,815.6587,813.936,814.5625,4472.0
2024-07-18 15:00:00,832.02,833.1,832.02,832.28,3098.0,814.3863,815.4434,814.3863,814.6408,3098.0
2024-07-18 15:10:00,831.63,831.63,829.34,830.69,2165.0,814.0045,814.0045,811.7631,813.0845,2165.0
2024-07-18 15:20:00,830.25,831.71,830.14,830.95,4850.0,812.6538,814.0828,812.5461,813.3389,4850.0
2024-07-18 15:30:00,830.95,833.21,830.25,832.75,3054.0,813.3389,815.551,812.6538,815.1008,3054.0
2024-07-18 15:40:00,833.22,835.15,832.31,833.71,11692.0,815.5608,817.4499,814.6701,816.0405,11692.0
2024-07-18 15:50:00,833.94,835.46,828.79,828.83,50323.0,816.2656,817.7534,811.2247,811.2639,50323.0
2024-07-19 09:30:00,833.67,833.67,825.05,827.06,35268.0,816.0013,816.0013,807.564,809.5314,35268.0
2024-07-19 09:40:00,829.23,833.41,829.0,831.0,6592.0,811.6554,815.7468,811.4303,813.3879,6592.0
2024-07-19 09:50:00,830.13,830.89,828.24,830.33,2142.0,812.5363,813.2802,810.6864,812.7321,2142.0
2024-07-19 10:00:00,829.95,831.44,829.25,829.25,3698.0,812.3601,813.8186,811.675,811.675,3698.0
2024-07-19 10:10:00,830.22,830.22,828.37,829.38,700.0,812.6244,812.6244,810.8136,811.8022,700.0
2024-07-19 10:20:00,828.6,829.05,827.97,829.05,2631.0,811.0388,811.4792,810.4221,811.4792,2631.0
2024-07-19 10:30:00,829.36,830.43,828.98,829.3,5946.0,811.7826,812.83,811.4107,811.7239,5946.0
2024-07-19 10:40:00,829.28,829.38,828.04,828.09,1976.0,811.7043,811.8022,810.4906,810.5396,1976.0
2024-07-19 10:50:00,828.35,829.09,827.02,828.46,3182.0,810.7941,811.5184,809.4922,810.9017,3182.0
2024-07-19 11:00:00,828.51,829.58,828.51,829.36,1400.0,810.9507,811.998,810.9507,811.7826,1400.0
2024-07-19 11:10:00,829.45,829.46,828.1,828.74,1993.0,811.8707,811.8805,810.5493,811.1758,1993.0
2024-07-19 11:20:00,828.67,828.67,827.47,827.55,4260.0,811.1073,811.1073,809.9327,810.011,4260.0
2024-07-19 11:30:00,827.29,827.65,826.78,827.12,1762.0,809.7565,810.1089,809.2573,809.5901,1762.0
2024-07-19 11:40:00,827.66,828.03,826.22,827.35,21688.0,810.1187,810.4808,808.7092,809.8152,21688.0
2024-07-19 11:50:00,827.63,827.89,826.72,827.52,7322.0,810.0893,810.3438,809.1986,809.9816,7322.0
2024-07-19 12:00:00,827.62,830.42,827.61,829.17,10510.0,810.0795,812.8202,810.0697,811.5967,10510.0
2024-07-19 12:10:00,829.21,829.4,828.5,829.03,864.0,811.6358,811.8218,810.9409,811.4596,864.0
2024-07-19 12:20:00,829.04,829.23,828.15,828.44,2717.0,811.4694,811.6554,810.5983,810.8821,2717.0
2024-07-19 12:30:00,828.44,831.07,828.16,830.01,24220.0,810.8821,813.4564,810.6081,812.4189,24220.0
2024-07-19 12:40:00,830.6,831.31,828.67,828.85,1903.0,812.9964,813.6913,811.1073,811.2835,1903.0
2024-07-19 12:50:00,828.89,829.23,828.6,828.91,1075.0,811.3226,811.6554,811.0388,811.3422,1075.0
2024-07-19 13:00:00,828.57,828.57,826.19,826.47,4638.0,811.0094,811.0094,808.6798,808.9539,4638.0
2024-07-19 13:10:00,826.62,827.0,825.97,826.4,2176.0,809.1007,809.4727,808.4645,808.8854,2176.0
2024-07-19 13:20:00,826.38,827.28,825.98,826.73,1886.0,808.8658,809.7467,808.4743,809.2084,1886.0
2024-07-19 13:30:00,826.68,828.15,826.65,827.69,2101.0,809.1594,810.5983,809.1301,810.148,2101.0
2024-07-19 13:40:00,828.2,829.16,827.37,828.9,3414.0,810.6472,811.5869,809.8348,811.3324,3414.0
2024-07-19 13:50:00,828.79,829.99,828.79,829.99,1203.0,811.2247,812.3993,811.2247,812.3993,1203.0
2024-07-19 14:00:00,829.94,830.21,829.37,829.65,1216.0,812.3504,812.6146,811.7924,812.0665,1216.0
2024-07-19 14:10:00,829.13,830.06,828.83,829.84,2381.0,811.5575,812.4678,811.2639,812.2525,2381.0
2024-07-19 14:20:00,830.03,830.26,829.0,829.14,29677.0,812.4384,812.6636,811.4303,811.5673,29677.0
2024-07-19 14:30:00,828.6,829.73,828.59,829.23,1610.0,811.0388,812.1448,811.029,811.6554,1610.0
2024-07-19 14:40:00,829.43,829.51,828.5,828.66,2091.0,811.8512,811.9295,810.9409,811.0975,2091.0
2024-07-19 14:50:00,828.98,829.86,828.91,829.59,1963.0,811.4107,812.272,811.3422,812.0078,1963.0
2024-07-19 15:00:00,829.86,830.72,829.86,830.5,9883.0,812.272,813.1138,812.272,812.8985,9883.0
2024-07-19 15:10:00,830.53,830.53,829.83,829.83,1992.0,812.9278,812.9278,812.2427,812.2427,1992.0
2024-07-19 15:20:00,830.16,831.2,830.1,830.72,6450.0,812.5657,813.5836,812.507,813.1138,6450.0
2024-07-19 15:30:00,830.39,831.24,829.45,829.5,6274.0,812.7908,813.6228,811.8707,811.9197,6274.0
2024-07-19 15:40:00,830.13,831.0,829.25,829.47,4997.0,812.5363,813.3879,811.675,811.8903,4997.0
2024-07-19 15:50:00,829.38,831.1,829.38,830.62,41987.0,811.8022,813.4858,811.8022,813.0159,41987.0
2024-07-22 09:30:00,836.55,839.99,835.04,837.82,14174.0,818.8203,822.1874,817.3423,820.0633,14174.0
2024-07-22 09:40:00,837.82,839.23,836.6,838.74,5868.0,820.0633,821.4435,818.8692,820.9638,5868.0
2024-07-22 09:50:00,839.12,841.36,836.85,837.0,4666.0,821.3358,823.5283,819.1139,819.2607,4666.0
2024-07-22 10:00:00,836.92,837.69,835.12,835.68,3362.0,819.1824,819.9361,817.4206,817.9687,3362.0
2024-07-22 10:10:00,836.0,839.38,835.97,838.99,5414.0,818.2819,821.5903,818.2526,821.2085,5414.0
2024-07-22 10:20:00,839.32,841.94,839.32,841.29,5919.0,821.5316,824.096,821.5316,823.4598,5919.0
2024-07-22 10:30:00,842.02,844.44,842.02,844.13,2547.0,824.1743,826.543,824.1743,826.2396,2547.0
2024-07-22 10:40:00,843.37,845.5,843.31,844.76,4728.0,825.4957,827.5806,825.437,826.8563,4728.0
2024-07-22 10:50:00,844.5,844.5,843.48,844.35,1890.0,826.6018,826.6018,825.6034,826.4549,1890.0
2024-07-22 11:00:00,843.84,844.73,843.53,843.62,2618.0,825.9558,826.8269,825.6523,825.7404,2618.0
2024-07-22 11:10:00,842.6,843.66,841.92,843.66,1324.0,824.742,825.7796,824.0765,825.7796,1324.0
2024-07-22 11:20:00,844.03,844.31,843.15,843.2,1697.0,826.1417,826.4158,825.2804,825.3293,1697.0
2024-07-22 11:30:00,842.68,843.52,841.7,841.98,3406.0,824.8203,825.6425,823.8611,824.1352,3406.0
2024-07-22 11:40:00,842.14,842.9,841.28,842.72,1990.0,824.2918,825.0357,823.45,824.8595,1990.0
2024-07-22 11:50:00,842.22,842.44,841.15,841.71,1061.0,824.3701,824.5854,823.3228,823.8709,1061.0
2024-07-22 12:00:00,841.21,842.78,841.21,842.78,3051.0,823.3815,824.9182,823.3815,824.9182,3051.0
2024-07-22 12:10:00,842.57,842.86,841.79,842.05,3627.0,824.7127,824.9965,823.9492,824.2037,3627.0
2024-07-22 12:20:00,841.82,841.82,841.34,841.34,853.0,823.9786,823.9786,823.5087,823.5087,853.0
2024-07-22 12:30:00,839.99,840.85,839.62,840.69,1500.0,822.1874,823.0291,821.8252,822.8725,1500.0
2024-07-22 12:40:00,839.84,840.73,839.32,840.73,4273.0,822.0405,822.9117,821.5316,822.9117,4273.0
2024-07-22 12:50:00,840.87,842.51,840.86,842.03,4454.0,823.0487,824.6539,823.0389,824.1841,4454.0
2024-07-22 13:00:00,842.65,843.79,842.65,843.5,1037.0,824.791,825.9068,824.791,825.623,1037.0
2024-07-22 13:10:00,842.67,844.19,842.67,843.76,1236.0,824.8106,826.2983,824.8106,825.8775,1236.0
2024-07-22 13:20:00,844.19,844.76,843.65,844.72,2544.0,826.2983,826.8563,825.7698,826.8171,2544.0
2024-07-22 13:30:00,844.1,845.19,844.09,844.87,3387.0,826.2102,827.2771,826.2005,826.9639,3387.0
2024-07-22 13:40:00,844.38,844.38,842.35,844.05,8705.0,826.4843,826.4843,824.4973,826.1613,8705.0
2024-07-22 13:50:00,843.42,844.26,841.45,843.5,6181.0,825.5447,826.3669,823.6164,825.623,6181.0
2024-07-22 14:00:00,843.44,843.44,841.49,841.49,3347.0,825.5642,825.5642,823.6556,823.6556,3347.0
2024-07-22 14:10:00,841.9,841.9,840.45,840.89,4409.0,824.0569,824.0569,822.6376,823.0683,4409.0
2024-07-22 14:20:00,840.91,842.12,840.88,841.86,2786.0,823.0879,824.2722,823.0585,824.0177,2786.0
2024-07-22 14:30:00,842.23,843.13,842.03,842.95,5379.0,824.3799,825.2608,824.1841,825.0846,5379.0
2024-07-22 14:40:00,842.99,842.99,841.26,841.26,4134.0,825.1238,825.1238,823.4304,823.4304,4134.0
2024-07-22 14:50:00,840.74,842.33,840.56,841.51,4611.0,822.9215,824.4778,822.7453,823.6751,4611.0
2024-07-22 15:00:00,841.5,841.93,841.0,841.62,12476.0,823.6654,824.0862,823.1759,823.7828,12476.0
2024-07-22 15:10:00,841.19,842.24,840.71,841.09,11162.0,823.3619,824.3897,822.8921,823.264,11162.0
2024-07-22 15:20:00,841.09,841.66,841.09,841.64,7097.0,823.264,823.822,823.264,823.8024,7097.0
2024-07-22 15:30:00,841.44,843.52,841.43,843.37,8706.0,823.6066,825.6425,823.5968,825.4957,8706.0
2024-07-22 15:40:00,843.34,843.73,842.37,842.55,8922.0,825.4664,825.8481,824.5169,824.6931,8922.0
2024-07-22 15:50:00,843.13,845.17,842.67,843.92,34511.0,825.2608,827.2576,824.8106,826.0341,34511.0
2024-07-23 09:30:00,841.81,841.81,839.04,840.11,14199.0,823.9688,823.9688,821.2575,822.3048,14199.0
2024-07-23 09:40:00,840.04,840.82,839.07,840.82,11560.0,822.2363,822.9998,821.2869,822.9998,11560.0
2024-07-23 09:50:00,840.68,841.17,839.25,840.01,7506.0,822.8627,823.3423,821.463,822.2069,7506.0
2024-07-23 10:00:00,839.99,842.4,839.7,842.05,12642.0,822.1874,824.5463,821.9035,824.2037,12642.0
2024-07-23 10:10:00,841.43,843.56,841.43,842.33,4018.0,823.5968,825.6817,823.5968,824.4778,4018.0
2024-07-23 10:20:00,841.58,841.58,840.21,840.24,2090.0,823.7437,823.7437,822.4027,822.4321,2090.0
2024-07-23 10:30:00,841.4,842.13,841.09,841.17,6107.0,823.5675,824.282,823.264,823.3423,6107.0
2024-07-23 10:40:00,841.31,841.31,839.02,839.59,4736.0,823.4794,823.4794,821.2379,821.7958,4736.0
2024-07-23 10:50:00,840.18,841.58,839.76,840.65,4573.0,822.3733,823.7437,821.9622,822.8334,4573.0
2024-07-23 11:00:00,840.98,842.58,840.78,842.58,3598.0,823.1564,824.7225,822.9606,824.7225,3598.0
2024-07-23 11:10:00,842.03,842.74,841.7,841.96,3737.0,824.1841,824.8791,823.8611,824.1156,3737.0
2024-07-23 11:20:00,842.12,842.12,840.65,841.41,4458.0,824.2722,824.2722,822.8334,823.5773,4458.0
2024-07-23 11:30:00,841.31,843.99,841.31,843.63,6306.0,823.4794,826.1026,823.4794,825.7502,6306.0
2024-07-23 11:40:00,843.86,845.73,843.78,845.0,13196.0,825.9753,827.8057,825.897,827.0912,13196.0
2024-07-23 11:50:00,844.52,844.53,842.8,843.53,2606.0,826.6213,826.6311,824.9378,825.6523,2606.0
2024-07-23 12:00:00,843.42,844.97,843.42,844.93,883.0,825.5447,827.0618,825.5447,827.0227,883.0
2024-07-23 12:10:00,844.63,845.03,843.97,845.03,4543.0,826.729,827.1205,826.083,827.1205,4543.0
2024-07-23 12:20:00,845.22,845.24,843.56,843.98,2005.0,827.3065,827.3261,825.6817,826.0928,2005.0
2024-07-23 12:30:00,843.15,843.47,842.78,842.79,1186.0,825.2804,825.5936,824.9182,824.928,1186.0
2024-07-23 12:40:00,843.54,843.54,843.11,843.11,408.0,825.6621,825.6621,825.2412,825.2412,408.0
2024-07-23 12:50:00,842.93,842.93,841.55,842.49,2572.0,825.065,825.065,823.7143,824.6344,2572.0
2024-07-23 13:00:00,842.75,843.12,842.67,843.08,700.0,824.8889,825.251,824.8106,825.2119,700.0
2024-07-23 13:10:00,843.38,844.44,843.26,844.37,4304.0,825.5055,826.543,825.3881,826.4745,4304.0
2024-07-23 13:20:00,844.31,845.52,844.31,845.0,8809.0,826.4158,827.6002,826.4158,827.0912,8809.0
2024-07-23 13:30:00,844.88,845.86,844.76,845.56,8132.0,826.9737,827.9329,826.8563,827.6393,8132.0
2024-07-23 13:40:00,845.5,845.71,844.83,845.17,2894.0,827.5806,827.7861,826.9248,827.2576,2894.0
2024-07-23 13:50:00,846.4,847.66,846.07,847.19,13336.0,828.4615,829.6948,828.1385,829.2348,13336.0
2024-07-23 14:00:00,847.01,848.47,847.01,847.95,2873.0,829.0586,830.4876,829.0586,829.9787,2873.0
2024-07-23 14:10:00,848.15,849.16,848.15,848.57,3464.0,830.1744,831.163,830.1744,830.5855,3464.0
2024-07-23 14:20:00,848.81,849.95,848.81,849.36,5548.0,830.8204,831.9363,830.8204,831.3588,5548.0
2024-07-23 14:30:00,849.5,849.67,849.16,849.28,1500.0,831.4958,831.6622,831.163,831.2805,1500.0
2024-07-23 14:40:00,849.2,849.88,849.02,849.28,2658.0,831.2022,831.8677,831.026,831.2805,2658.0
2024-07-23 14:50:00,849.07,850.99,848.65,849.6,7068.0,831.0749,832.9542,830.6638,831.5937,7068.0
2024-07-23 15:00:00,849.45,849.45,847.96,848.92,4676.0,831.4469,831.4469,829.9884,830.9281,4676.0
2024-07-23 15:10:00,848.86,849.1,847.53,848.08,4089.0,830.8694,831.1043,829.5676,830.1059,4089.0
2024-07-23 15:20:00,848.06,848.8,847.87,848.79,2428.0,830.0863,830.8106,829.9003,830.8008,2428.0
2024-07-23 15:30:00,848.66,849.52,848.56,849.32,9463.0,830.6736,831.5154,830.5757,831.3196,9463.0
2024-07-23 15:40:00,849.31,849.31,847.95,848.57,3885.0,831.3098,831.3098,829.9787,830.5855,3885.0
2024-07-23 15:50:00,848.88,849.38,843.17,844.07,46176.0,830.8889,831.3783,825.3,826.1809,46176.0
2024-07-24 09:30:00,844.08,846.09,843.15,844.67,12493.0,826.1907,828.1581,825.2804,826.7682,12493.0
2024-07-24 09:40:00,844.74,846.25,843.4,843.41,3375.0,826.8367,828.3147,825.5251,825.5349,3375.0
2024-07-24 09:50:00,842.68,842.68,838.54,840.44,6648.0,824.8203,824.8203,820.7681,822.6278,6648.0
2024-07-24 10:00:00,840.33,841.78,839.73,840.13,10388.0,822.5201,823.9394,821.9329,822.3244,10388.0
2024-07-24 10:10:00,840.45,841.1,839.42,839.86,6013.0,822.6376,823.2738,821.6294,822.0601,6013.0
2024-07-24 10:20:00,840.27,842.37,840.27,842.37,2213.0,822.4614,824.5169,822.4614,824.5169,2213.0
2024-07-24 10:30:00,842.37,842.5,841.79,841.85,1444.0,824.5169,824.6442,823.9492,824.0079,1444.0
2024-07-24 10:40:00,842.55,844.12,842.08,844.12,1241.0,824.6931,826.2298,824.2331,826.2298,1241.0
2024-07-24 10:50:00,845.21,846.14,845.1,845.36,1005.0,827.2967,828.207,827.1891,827.4435,1005.0
2024-07-24 11:00:00,845.15,845.15,842.28,842.28,807.0,827.238,827.238,824.4288,824.4288,807.0
2024-07-24 11:10:00,844.05,844.05,842.71,842.71,919.0,826.1613,826.1613,824.8497,824.8497,919.0
2024-07-24 11:20:00,842.06,842.55,842.0,842.01,1000.0,824.2135,824.6931,824.1548,824.1645,1000.0
2024-07-24 11:30:00,842.88,843.22,842.74,842.99,400.0,825.0161,825.3489,824.8791,825.1238,400.0
2024-07-24 11:40:00,842.88,843.86,842.52,843.86,10024.0,825.0161,825.9753,824.6637,825.9753,10024.0
2024-07-24 11:50:00,843.93,844.38,843.22,843.71,3668.0,826.0439,826.4843,825.3489,825.8285,3668.0
2024-07-24 12:00:00,844.5,845.31,844.33,844.99,4043.0,826.6018,827.3946,826.4354,827.0814,4043.0
2024-07-24 12:10:00,844.93,845.06,844.37,845.06,900.0,827.0227,827.1499,826.4745,827.1499,900.0
2024-07-24 12:20:00,845.03,845.03,843.5,843.5,984.0,827.1205,827.1205,825.623,825.623,984.0
2024-07-24 12:30:00,843.94,843.94,842.67,843.17,1802.0,826.0536,826.0536,824.8106,825.3,1802.0
2024-07-24 12:40:00,841.69,842.87,841.63,841.63,1821.0,823.8513,825.0063,823.7926,823.7926,1821.0
2024-07-24 12:50:00,841.63,841.63,840.53,840.53,502.0,823.7926,823.7926,822.7159,822.7159,502.0
2024-07-24 13:00:00,841.16,841.16,839.75,839.91,399.0,823.3326,823.3326,821.9524,822.109,399.0
2024-07-24 13:10:00,839.89,840.51,838.93,839.18,2421.0,822.0895,822.6963,821.1498,821.3945,2421.0
2024-07-24 13:20:00,839.57,839.61,838.29,838.29,832.0,821.7763,821.8154,820.5234,820.5234,832.0
2024-07-24 13:30:00,838.94,839.99,838.69,839.99,474.0,821.1596,822.1874,820.9149,822.1874,474.0
2024-07-24 13:40:00,839.25,839.39,838.5,838.56,430.0,821.463,821.6001,820.7289,820.7877,430.0
2024-07-24 13:50:00,838.41,839.17,837.77,837.77,632.0,820.6408,821.3847,820.0144,820.0144,632.0
2024-07-24 14:00:00,838.4,839.41,838.04,838.68,2439.0,820.6311,821.6196,820.2787,820.9051,2439.0
2024-07-24 14:10:00,839.11,839.11,835.17,835.17,6431.0,821.326,821.326,817.4695,817.4695,6431.0
2024-07-24 14:20:00,834.72,836.14,834.72,835.48,4419.0,817.029,818.419,817.029,817.7729,4419.0
2024-07-24 14:30:00,836.03,836.03,835.26,835.66,1275.0,818.3113,818.3113,817.5576,817.9491,1275.0
2024-07-24 14:40:00,835.5,835.51,834.17,834.17,1300.0,817.7925,817.8023,816.4907,816.4907,1300.0
2024-07-24 14:50:00,833.97,834.4,833.28,834.4,2253.0,816.2949,816.7158,815.6196,816.7158,2253.0
2024-07-24 15:00:00,834.42,835.0,833.04,833.28,1720.0,816.7354,817.3031,815.3847,815.6196,1720.0
2024-07-24 15:10:00,833.35,833.35,830.0,830.45,6425.0,815.6881,815.6881,812.4091,812.8495,6425.0
2024-07-24 15:20:00,829.97,830.54,829.46,829.76,4492.0,812.3797,812.9376,811.8805,812.1742,4492.0
2024-07-24 15:30:00,829.76,830.47,829.49,829.77,4333.0,812.1742,812.8691,811.9099,812.184,4333.0
2024-07-24 15:40:00,829.9,830.41,827.43,827.55,6740.0,812.3112,812.8104,809.8935,810.011,6740.0
2024-07-24 15:50:00,827.97,828.75,826.11,828.16,28305.0,810.4221,811.1856,808.6015,810.6081,28305.0
2024-07-25 09:30:00,824.96,829.23,822.43,829.23,13829.0,807.4759,811.6554,804.9995,811.6554,13829.0
2024-07-25 09:40:00,830.55,832.79,830.55,832.53,1700.0,812.9474,815.14,812.9474,814.8855,1700.0
2024-07-25 09:50:00,834.14,838.85,833.51,838.04,7323.0,816.4613,821.0715,815.8447,820.2787,7323.0
2024-07-25 10:00:00,838.0,838.17,832.1,833.49,9856.0,820.2395,820.4059,814.4646,815.8251,9856.0
2024-07-25 10:10:00,832.95,835.92,832.95,835.92,3323.0,815.2966,818.2036,815.2966,818.2036,3323.0
2024-07-25 10:20:00,834.96,835.46,833.96,834.29,8178.0,817.264,817.7534,816.2852,816.6082,8178.0
2024-07-25 10:30:00,834.29,835.02,832.48,833.79,4552.0,816.6082,817.3227,814.8365,816.1188,4552.0
2024-07-25 10:40:00,832.73,837.2,832.72,836.45,4906.0,815.0812,819.4565,815.0714,818.7224,4906.0
2024-07-25 10:50:00,838.26,838.26,835.7,835.7,1760.0,820.494,820.494,817.9883,817.9883,1760.0
2024-07-25 11:00:00,836.97,839.33,836.4,837.57,2416.0,819.2314,821.5413,818.6734,819.8186,2416.0
2024-07-25 11:10:00,837.3,839.19,836.64,838.54,2329.0,819.5544,821.4043,818.9084,820.7681,2329.0
2024-07-25 11:20:00,837.9,838.25,836.96,837.12,2999.0,820.1416,820.4842,819.2216,819.3782,2999.0
2024-07-25 11:30:00,837.09,838.57,836.41,837.32,2753.0,819.3488,820.7974,818.6832,819.5739,2753.0
2024-07-25 11:40:00,838.01,839.0,837.43,838.82,10303.0,820.2493,821.2183,819.6816,821.0422,10303.0
2024-07-25 11:50:00,839.52,841.19,838.63,841.19,4471.0,821.7273,823.3619,820.8562,823.3619,4471.0
2024-07-25 12:00:00,841.39,842.19,840.57,841.1,7207.0,823.5577,824.3407,822.7551,823.2738,7207.0
2024-07-25 12:10:00,841.44,844.01,841.43,843.44,3831.0,823.6066,826.1222,823.5968,825.5642,3831.0
2024-07-25 12:20:00,842.78,844.49,842.78,843.79,1997.0,824.9182,826.592,824.9182,825.9068,1997.0
2024-07-25 12:30:00,844.63,846.56,844.58,846.56,2795.0,826.729,828.6181,826.6801,828.6181,2795.0
2024-07-25 12:40:00,846.26,846.63,845.2,845.2,2392.0,828.3245,828.6866,827.2869,827.2869,2392.0
2024-07-25 12:50:00,845.2,845.24,844.41,845.1,2531.0,827.2869,827.3261,826.5137,827.1891,2531.0
2024-07-25 13:00:00,845.1,848.17,845.1,848.12,4405.0,827.1891,830.194,827.1891,830.145,4405.0
2024-07-25 13:10:00,848.11,848.58,845.99,846.34,5214.0,830.1353,830.5953,828.0602,828.4028,5214.0
2024-07-25 13:20:00,845.12,845.9,844.5,844.71,2700.0,827.2086,827.9721,826.6018,826.8073,2700.0
2024-07-25 13:30:00,844.44,844.71,842.73,843.22,3429.0,826.543,826.8073,824.8693,825.3489,3429.0
2024-07-25 13:40:00,842.35,844.08,841.83,842.38,1977.0,824.4973,826.1907,823.9884,824.5267,1977.0
2024-07-25 13:50:00,842.26,844.18,841.65,843.48,2623.0,824.4092,826.2886,823.8122,825.6034,2623.0
2024-07-25 14:00:00,843.12,843.24,842.18,842.28,1900.0,825.251,825.3685,824.3309,824.4288,1900.0
2024-07-25 14:10:00,842.47,842.93,842.17,842.17,1200.0,824.6148,825.065,824.3212,824.3212,1200.0
2024-07-25 14:20:00,842.76,842.76,841.67,841.67,1500.0,824.8986,824.8986,823.8317,823.8317,1500.0
2024-07-25 14:30:00,841.99,842.27,841.53,842.0,1957.0,824.145,824.419,823.6947,824.1548,1957.0
2024-07-25 14:40:00,842.0,842.0,837.71,837.71,6157.0,824.1548,824.1548,819.9557,819.9557,6157.0
2024-07-25 14:50:00,838.13,839.04,838.09,838.92,2135.0,820.3668,821.2575,820.3276,821.14,2135.0
2024-07-25 15:00:00,838.92,839.6,838.66,839.25,2002.0,821.14,821.8056,820.8855,821.463,2002.0
2024-07-25 15:10:00,839.17,840.71,839.17,840.71,1464.0,821.3847,822.8921,821.3847,822.8921,1464.0
2024-07-25 15:20:00,840.46,842.56,840.46,842.55,4164.0,822.6474,824.7029,822.6474,824.6931,4164.0
2024-07-25 15:30:00,843.0,843.02,841.84,841.84,5417.0,825.1336,825.1531,823.9981,823.9981,5417.0
2024-07-25 15:40:00,841.67,841.84,839.84,840.93,7674.0,823.8317,823.9981,822.0405,823.1074,7674.0
2024-07-25 15:50:00,840.59,840.98,836.12,836.14,30831.0,822.7746,823.1564,818.3994,818.419,30831.0
2024-07-26 09:30:00,841.97,844.0,841.1,843.84,8885.0,824.1254,826.1124,823.2738,825.9558,8885.0
2024-07-26 09:40:00,843.83,848.26,842.7,847.12,6205.0,825.946,830.2821,824.8399,829.1662,6205.0
2024-07-26 09:50:00,848.08,848.56,846.62,846.62,4133.0,830.1059,830.5757,828.6768,828.6768,4133.0
2024-07-26 10:00:00,846.94,848.56,846.49,847.91,2958.0,828.9901,830.5757,828.5496,829.9395,2958.0
2024-07-26 10:10:00,847.86,850.95,847.85,850.16,9869.0,829.8906,832.9151,829.8808,832.1418,9869.0
2024-07-26 10:20:00,850.97,855.0,850.78,853.88,6147.0,832.9346,836.8792,832.7487,835.783,6147.0
2024-07-26 10:30:00,852.63,852.63,849.71,851.32,6184.0,834.5595,834.5595,831.7013,833.2772,6184.0
2024-07-26 10:40:00,852.25,854.19,852.25,854.04,2520.0,834.1875,836.0864,834.1875,835.9396,2520.0
2024-07-26 10:50:00,853.62,855.13,852.56,855.13,14092.0,835.5285,837.0065,834.4909,837.0065,14092.0
2024-07-26 11:00:00,855.24,855.31,853.69,853.71,14614.0,837.1141,837.1827,835.597,835.6166,14614.0
2024-07-26 11:10:00,853.83,854.06,852.96,853.97,6351.0,835.734,835.9592,834.8825,835.8711,6351.0
2024-07-26 11:20:00,854.09,855.45,854.09,854.83,8356.0,835.9885,837.3197,835.9885,836.7128,8356.0
2024-07-26 11:30:00,854.79,855.31,852.78,854.92,8055.0,836.6737,837.1827,834.7063,836.8009,8055.0
2024-07-26 11:40:00,853.87,854.04,852.71,853.82,4089.0,835.7732,835.9396,834.6378,835.7242,4089.0
2024-07-26 11:50:00,853.37,855.63,853.22,855.56,3750.0,835.2838,837.4959,835.137,837.4274,3750.0
2024-07-26 12:00:00,856.03,857.0,856.03,856.96,1560.0,837.8874,838.8368,837.8874,838.7977,1560.0
2024-07-26 12:10:00,856.66,856.66,854.68,855.26,1580.0,838.5041,838.5041,836.566,837.1337,1580.0
2024-07-26 12:20:00,855.49,855.54,854.51,855.14,6380.0,837.3588,837.4078,836.3996,837.0163,6380.0
2024-07-26 12:30:00,855.0,855.14,853.56,855.14,5126.0,836.8792,837.0163,835.4698,837.0163,5126.0
2024-07-26 12:40:00,855.27,855.9,855.27,855.31,1167.0,837.1435,837.7602,837.1435,837.1827,1167.0
2024-07-26 12:50:00,855.95,856.74,855.95,856.48,818.0,837.8091,838.5824,837.8091,838.3279,818.0
2024-07-26 13:00:00,856.86,857.54,856.51,857.48,1594.0,838.6998,839.3654,838.3572,839.3067,1594.0
2024-07-26 13:10:00,857.0,857.11,856.4,856.94,3212.0,838.8368,838.9445,838.2496,838.7781,3212.0
2024-07-26 13:20:00,857.12,857.65,857.12,857.58,1161.0,838.9543,839.4731,838.9543,839.4046,1161.0
2024-07-26 13:30:00,857.57,857.57,854.54,854.54,1834.0,839.3948,839.3948,836.429,836.429,1834.0
2024-07-26 13:40:00,854.63,856.34,853.79,855.51,5170.0,836.5171,838.1908,835.6949,837.3784,5170.0
2024-07-26 13:50:00,854.61,855.89,854.07,854.5,1289.0,836.4975,837.7504,835.9689,836.3898,1289.0
2024-07-26 14:00:00,855.46,855.86,855.31,855.31,482.0,837.3295,837.721,837.1827,837.1827,482.0
2024-07-26 14:10:00,855.63,856.05,855.05,855.05,1460.0,837.4959,837.907,836.9282,836.9282,1460.0
2024-07-26 14:20:00,855.19,856.2,855.18,855.91,903.0,837.0652,838.0538,837.0554,837.7699,903.0
2024-07-26 14:30:00,855.27,855.73,854.43,855.73,3236.0,837.1435,837.5938,836.3213,837.5938,3236.0
2024-07-26 14:40:00,855.74,855.74,854.01,855.01,3242.0,837.6036,837.6036,835.9102,836.889,3242.0
2024-07-26 14:50:00,855.09,855.46,854.01,854.53,3070.0,836.9673,837.3295,835.9102,836.4192,3070.0
2024-07-26 15:00:00,854.16,854.16,853.11,854.04,2468.0,836.057,836.057,835.0293,835.9396,2468.0
2024-07-26 15:10:00,854.51,855.32,854.46,854.88,2580.0,836.3996,837.1925,836.3507,836.7618,2580.0
2024-07-26 15:20:00,855.2,856.44,855.2,855.77,1634.0,837.075,838.2887,837.075,837.6329,1634.0
2024-07-26 15:30:00,855.65,855.65,853.47,854.17,5473.0,837.5155,837.5155,835.3817,836.0668,5473.0
2024-07-26 15:40:00,854.13,855.96,854.13,855.88,3669.0,836.0277,837.8189,836.0277,837.7406,3669.0
2024-07-26 15:50:00,856.29,857.01,854.1,857.01,24648.0,838.1419,838.8466,835.9983,838.8466,24648.0
2024-07-29 09:30:00,858.0,858.5,852.49,855.32,10251.0,839.8157,840.3051,834.4224,837.1925,10251.0
2024-07-29 09:40:00,854.0,856.7,853.84,853.84,17188.0,835.9004,838.5432,835.7438,835.7438,17188.0
2024-07-29 09:50:00,854.0,855.94,852.37,855.94,7583.0,835.9004,837.7993,834.305,837.7993,7583.0
2024-07-29 10:00:00,855.94,858.42,855.94,856.56,2946.0,837.7993,840.2268,837.7993,838.4062,2946.0
2024-07-29 10:10:00,857.68,858.11,856.2,856.2,4398.0,839.5024,839.9233,838.0538,838.0538,4398.0
2024-07-29 10:20:00,856.26,856.95,855.17,855.48,1760.0,838.1125,838.7879,837.0456,837.3491,1760.0
2024-07-29 10:30:00,855.48,855.64,852.88,855.64,9807.0,837.3491,837.5057,834.8042,837.5057,9807.0
2024-07-29 10:40:00,855.45,855.45,854.74,854.9,2362.0,837.3197,837.3197,836.6247,836.7814,2362.0
2024-07-29 10:50:00,854.75,855.97,853.32,855.96,2473.0,836.6345,837.8287,835.2348,837.8189,2473.0
2024-07-29 11:00:00,855.96,857.8,855.85,857.8,2435.0,837.8189,839.6199,837.7112,839.6199,2435.0
2024-07-29 11:10:00,857.91,858.25,856.15,856.6,2026.0,839.7276,840.0604,838.0049,838.4453,2026.0
2024-07-29 11:20:00,856.52,857.32,855.66,855.66,4905.0,838.367,839.1501,837.5252,837.5252,4905.0
2024-07-29 11:30:00,855.0,855.4,853.99,855.0,4376.0,836.8792,837.2708,835.8906,836.8792,4376.0
2024-07-29 11:40:00,855.65,856.49,854.97,856.49,1631.0,837.5155,838.3377,836.8499,838.3377,1631.0
2024-07-29 11:50:00,857.46,858.65,856.63,858.64,1367.0,839.2871,840.4519,838.4747,840.4421,1367.0
2024-07-29 12:00:00,858.38,859.28,858.07,859.28,1438.0,840.1876,841.0685,839.8842,841.0685,1438.0
2024-07-29 12:10:00,858.53,859.3,858.53,858.71,575.0,840.3344,841.0881,840.3344,840.5106,575.0
2024-07-29 12:20:00,858.57,859.78,857.85,858.86,2136.0,840.3736,841.5579,839.6688,840.6574,2136.0
2024-07-29 12:30:00,858.86,859.21,857.24,857.24,935.0,840.6574,841.0,839.0718,839.0718,935.0
2024-07-29 12:40:00,858.86,858.86,858.77,858.78,314.0,840.6574,840.6574,840.5693,840.5791,314.0
2024-07-29 12:50:00,858.42,858.88,857.13,858.13,2536.0,840.2268,840.677,838.9641,839.9429,2536.0
2024-07-29 13:00:00,858.59,858.95,858.49,858.95,880.0,840.3931,840.7455,840.2953,840.7455,880.0
2024-07-29 13:10:00,859.75,861.14,859.53,860.38,4795.0,841.5286,842.8891,841.3132,842.1452,4795.0
2024-07-29 13:20:00,860.23,860.42,859.29,859.48,3457.0,841.9984,842.1844,841.0783,841.2643,3457.0
2024-07-29 13:30:00,858.1,858.97,858.06,858.06,1037.0,839.9135,840.7651,839.8744,839.8744,1037.0
2024-07-29 13:40:00,858.88,859.63,858.8,859.63,2654.0,840.677,841.4111,840.5987,841.4111,2654.0
2024-07-29 13:50:00,859.63,859.86,858.91,859.56,1808.0,841.4111,841.6362,840.7064,841.3426,1808.0
2024-07-29 14:00:00,859.56,860.45,858.84,859.94,2478.0,841.3426,842.2137,840.6378,841.7145,2478.0
2024-07-29 14:10:00,860.24,860.56,859.79,860.56,7946.0,842.0082,842.3214,841.5677,842.3214,7946.0
2024-07-29 14:20:00,860.65,862.0,860.31,861.48,7982.0,842.4095,843.7309,842.0767,843.2219,7982.0
2024-07-29 14:30:00,861.45,861.89,860.7,861.49,3574.0,843.1925,843.6232,842.4584,843.2317,3574.0
2024-07-29 14:40:00,861.94,863.03,861.94,863.0,6788.0,843.6721,844.739,843.6721,844.7097,6788.0
2024-07-29 14:50:00,862.36,862.81,861.53,862.18,4800.0,844.0832,844.5237,843.2708,843.9071,4800.0
2024-07-29 15:00:00,862.18,863.02,861.29,861.33,6657.0,843.9071,844.7293,843.0359,843.0751,6657.0
2024-07-29 15:10:00,862.02,862.22,861.27,861.63,4746.0,843.7505,843.9462,843.0163,843.3687,4746.0
2024-07-29 15:20:00,861.99,862.28,861.4,862.28,2726.0,843.7211,844.0049,843.1436,844.0049,2726.0
2024-07-29 15:30:00,861.89,863.03,861.69,863.03,5718.0,843.6232,844.739,843.4274,844.739,5718.0
2024-07-29 15:40:00,862.98,864.29,862.95,863.89,9067.0,844.6901,845.9723,844.6607,845.5808,9067.0
2024-07-29 15:50:00,864.45,865.17,861.38,862.43,36939.0,846.129,846.8337,843.124,844.1518,36939.0
2024-07-30 09:30:00,868.13,871.11,867.91,870.08,9281.0,849.731,852.6478,849.5156,851.6396,9281.0
2024-07-30 09:40:00,869.94,871.73,867.9,871.6,3546.0,851.5026,853.2547,849.5058,853.1274,3546.0
2024-07-30 09:50:00,871.15,872.8,869.98,871.6,8416.0,852.687,854.302,851.5417,853.1274,8416.0
2024-07-30 10:00:00,870.75,871.6,868.11,868.76,3221.0,852.2954,853.1274,849.7114,850.3476,3221.0
2024-07-30 10:10:00,869.22,872.05,868.76,871.09,12615.0,850.7979,853.5679,850.3476,852.6282,12615.0
2024-07-30 10:20:00,871.21,872.38,871.2,871.3,3534.0,852.7457,853.8909,852.7359,852.8338,3534.0
2024-07-30 10:30:00,870.28,871.73,869.18,870.06,4343.0,851.8354,853.2547,850.7587,851.6201,4343.0
2024-07-30 10:40:00,870.66,872.94,870.51,872.41,4706.0,852.2073,854.439,852.0605,853.9202,4706.0
2024-07-30 10:50:00,872.53,873.58,870.13,870.48,3822.0,854.0377,855.0655,851.6886,852.0312,3822.0
2024-07-30 11:00:00,871.35,871.64,868.96,870.08,6287.0,852.8827,853.1666,850.5434,851.6396,6287.0
2024-07-30 11:10:00,870.98,873.9,870.61,873.89,4033.0,852.5206,855.3787,852.1584,855.3689,4033.0
2024-07-30 11:20:00,873.46,873.46,870.39,870.4,2472.0,854.948,854.948,851.9431,851.9528,2472.0
2024-07-30 11:30:00,870.36,871.07,868.92,870.99,3725.0,851.9137,852.6086,850.5042,852.5303,3725.0
2024-07-30 11:40:00,870.21,871.02,868.44,869.39,13572.0,851.7669,852.5597,850.0344,850.9643,13572.0
2024-07-30 11:50:00,869.0,869.65,868.31,869.39,3663.0,850.5825,851.2187,849.9071,850.9643,3663.0
2024-07-30 12:00:00,869.86,869.86,867.74,868.91,4861.0,851.4243,851.4243,849.3492,850.4944,4861.0
2024-07-30 12:10:00,868.91,869.08,867.52,868.38,17825.0,850.4944,850.6608,849.1339,849.9757,17825.0
2024-07-30 12:20:00,868.0,868.38,867.17,868.37,12236.0,849.6037,849.9757,848.7913,849.9659,12236.0
2024-07-30 12:30:00,868.66,869.37,868.15,869.3,2909.0,850.2497,850.9447,849.7505,850.8762,2909.0
2024-07-30 12:40:00,869.31,869.91,868.6,869.07,1507.0,850.8859,851.4732,850.191,850.651,1507.0
2024-07-30 12:50:00,868.46,868.95,866.0,866.35,7544.0,850.054,850.5336,847.6461,847.9887,7544.0
2024-07-30 13:00:00,866.15,867.12,865.17,867.12,7020.0,847.7929,848.7424,846.8337,848.7424,7020.0
2024-07-30 13:10:00,867.67,868.74,867.17,868.25,1202.0,849.2807,850.328,848.7913,849.8484,1202.0
2024-07-30 13:20:00,868.72,869.3,868.02,868.02,3513.0,850.3085,850.8762,849.6233,849.6233,3513.0
2024-07-30 13:30:00,867.69,870.39,867.69,870.39,2567.0,849.3003,851.9431,849.3003,851.9431,2567.0
2024-07-30 13:40:00,870.38,870.72,870.05,870.62,1244.0,851.9333,852.2661,851.6103,852.1682,1244.0
2024-07-30 13:50:00,870.88,871.59,870.87,871.59,2305.0,852.4227,853.1176,852.4129,853.1176,2305.0
2024-07-30 14:00:00,871.51,872.85,870.91,872.85,2339.0,853.0393,854.3509,852.452,854.3509,2339.0
2024-07-30 14:10:00,872.33,872.91,872.14,872.86,1091.0,853.8419,854.4097,853.656,854.3607,1091.0
2024-07-30 14:20:00,872.04,873.1,871.77,871.88,4649.0,853.5581,854.5956,853.2938,853.4015,4649.0
2024-07-30 14:30:00,872.2,872.2,871.05,871.4,1078.0,853.7147,853.7147,852.5891,852.9317,1078.0
2024-07-30 14:40:00,871.22,871.49,869.15,869.15,902.0,852.7555,853.0197,850.7293,850.7293,902.0
2024-07-30 14:50:00,869.27,869.98,869.26,869.58,2767.0,850.8468,851.5417,850.837,851.1502,2767.0
2024-07-30 15:00:00,869.58,870.27,869.44,870.27,2056.0,851.1502,851.8256,851.0132,851.8256,2056.0
2024-07-30 15:10:00,870.33,871.57,870.11,871.57,2013.0,851.8843,853.0981,851.669,853.0981,2013.0
2024-07-30 15:20:00,871.83,871.83,870.47,871.25,978.0,853.3525,853.3525,852.0214,852.7848,978.0
2024-07-30 15:30:00,871.47,871.47,870.14,871.06,4048.0,853.0002,853.0002,851.6984,852.5989,4048.0
2024-07-30 15:40:00,871.42,873.51,871.16,873.25,5246.0,852.9512,854.9969,852.6967,854.7424,5246.0
2024-07-30 15:50:00,873.88,873.88,871.63,872.84,31301.0,855.3591,855.3591,853.1568,854.3411,31301.0
2024-07-31 09:30:00,875.32,876.75,873.3,874.5,9895.0,856.7686,858.1683,854.7914,855.966,9895.0
2024-07-31 09:40:00,873.04,875.0,872.54,875.0,3168.0,854.5369,856.4554,854.0475,856.4554,3168.0
2024-07-31 09:50:00,874.36,875.84,871.9,873.99,5644.0,855.8289,857.2776,853.4211,855.4668,5644.0
2024-07-31 10:00:00,874.46,876.41,872.95,873.54,5542.0,855.9268,857.8355,854.4488,855.0263,5542.0
2024-07-31 10:10:00,873.67,876.2,873.03,875.3,1990.0,855.1535,857.6299,854.5271,856.749,1990.0
2024-07-31 10:20:00,874.54,876.19,874.49,876.18,663.0,856.0051,857.6201,855.9562,857.6103,663.0
2024-07-31 10:30:00,876.65,876.94,873.9,873.9,3786.0,858.0704,858.3542,855.3787,855.3787,3786.0
2024-07-31 10:40:00,874.39,876.11,874.05,874.97,1933.0,855.8583,857.5418,855.5255,856.426,1933.0
2024-07-31 10:50:00,874.14,875.91,872.44,875.91,3384.0,855.6136,857.3461,853.9496,857.3461,3384.0
2024-07-31 11:00:00,875.51,877.5,874.53,875.75,2950.0,856.9545,858.9024,855.9953,857.1895,2950.0
2024-07-31 11:10:00,875.0,877.3,874.34,875.38,3500.0,856.4554,858.7066,855.8093,856.8273,3500.0
2024-07-31 11:20:00,875.69,876.84,875.32,875.7,1691.0,857.1307,858.2564,856.7686,857.1405,1691.0
2024-07-31 11:30:00,876.22,877.79,876.12,877.06,4834.0,857.6495,859.1862,857.5516,858.4717,4834.0
2024-07-31 11:40:00,877.12,878.16,877.11,877.78,2199.0,858.5304,859.5484,858.5206,859.1764,2199.0
2024-07-31 11:50:00,878.69,878.69,875.79,876.49,1161.0,860.0672,860.0672,857.2286,857.9138,1161.0
2024-07-31 12:00:00,877.09,877.31,876.51,876.59,950.0,858.5011,858.7164,857.9334,858.0117,950.0
2024-07-31 12:10:00,876.59,878.05,876.57,877.55,2160.0,858.0117,859.4407,857.9921,858.9513,2160.0
2024-07-31 12:20:00,877.62,878.15,877.59,877.6,810.0,859.0198,859.5386,858.9905,859.0003,810.0
2024-07-31 12:30:00,878.42,879.33,878.03,879.33,2079.0,859.8029,860.6936,859.4211,860.6936,2079.0
2024-07-31 12:40:00,879.11,879.69,878.85,879.6,4450.0,860.4782,861.046,860.2238,860.9579,4450.0
2024-07-31 12:50:00,879.9,879.92,878.61,878.78,1100.0,861.2515,861.2711,859.9888,860.1552,1100.0
2024-07-31 13:00:00,878.18,879.37,878.11,878.38,2915.0,859.568,860.7327,859.4994,859.7637,2915.0
2024-07-31 13:10:00,878.37,878.37,877.34,877.92,626.0,859.7539,859.7539,858.7458,859.3135,626.0
2024-07-31 13:20:00,876.87,877.5,876.53,877.41,1654.0,858.2857,858.9024,857.9529,858.8143,1654.0
2024-07-31 13:30:00,877.52,877.52,874.91,876.25,2442.0,858.9219,858.9219,856.3673,857.6789,2442.0
2024-07-31 13:40:00,876.71,877.4,875.64,876.73,1345.0,858.1291,858.8045,857.0818,858.1487,1345.0
2024-07-31 13:50:00,876.78,877.4,876.04,876.9,2676.0,858.1976,858.8045,857.4733,858.3151,2676.0
2024-07-31 14:00:00,875.0,877.02,874.98,876.35,1971.0,856.4554,858.4325,856.4358,857.7767,1971.0
2024-07-31 14:10:00,876.66,879.98,876.66,879.98,9242.0,858.0802,861.3298,858.0802,861.3298,9242.0
2024-07-31 14:20:00,877.81,878.3,877.81,878.3,283.0,859.2058,859.6854,859.2058,859.6854,283.0
2024-07-31 14:30:00,878.19,879.62,877.4,878.56,2501.0,859.5777,860.9774,858.8045,859.9399,2501.0
2024-07-31 14:40:00,879.11,883.0,878.52,882.43,13768.0,860.4782,864.2858,859.9008,863.7279,13768.0
2024-07-31 14:50:00,883.04,885.1,881.99,884.36,8789.0,864.325,866.3413,863.2972,865.617,8789.0
2024-07-31 15:00:00,884.43,884.62,880.39,880.39,3551.0,865.6855,865.8715,861.7311,861.7311,3551.0
2024-07-31 15:10:00,880.24,880.94,876.8,876.8,6923.0,861.5843,862.2695,858.2172,858.2172,6923.0
2024-07-31 15:20:00,877.86,878.55,875.61,875.79,9930.0,859.2547,859.9301,857.0524,857.2286,9930.0
2024-07-31 15:30:00,874.77,877.57,874.14,877.4,8328.0,856.2302,858.9709,855.6136,858.8045,8328.0
2024-07-31 15:40:00,877.91,879.26,877.3,878.14,7087.0,859.3037,860.6251,858.7066,859.5288,7087.0
2024-07-31 15:50:00,878.68,879.75,874.71,877.17,77967.0,860.0574,861.1047,856.1715,858.5794,77967.0
2024-08-01 09:30:00,880.0,884.67,880.0,884.3,13616.0,861.3494,865.9204,861.3494,865.5583,13616.0
2024-08-01 09:40:00,883.69,883.69,880.4,880.78,4215.0,864.9612,864.9612,861.7409,862.1129,4215.0
2024-08-01 09:50:00,881.26,881.27,878.46,878.77,2506.0,862.5827,862.5925,859.842,860.1455,2506.0
2024-08-01 10:00:00,878.69,879.47,873.94,874.5,11193.0,860.0672,860.8306,855.4178,855.966,11193.0
2024-08-01 10:10:00,875.72,876.28,874.9,876.28,1500.0,857.1601,857.7082,856.3575,857.7082,1500.0
2024-08-01 10:20:00,876.18,876.22,873.94,875.01,9245.0,857.6103,857.6495,855.4178,856.4651,9245.0
2024-08-01 10:30:00,874.69,875.27,869.33,870.61,9557.0,856.1519,856.7196,850.9055,852.1584,9557.0
2024-08-01 10:40:00,870.39,870.98,868.44,868.44,6676.0,851.9431,852.5206,850.0344,850.0344,6676.0
2024-08-01 10:50:00,869.0,870.56,868.0,869.21,2305.0,850.5825,852.1095,849.6037,850.7881,2305.0
2024-08-01 11:00:00,868.58,868.79,865.74,866.86,5235.0,850.1714,850.377,847.3916,848.4879,5235.0
2024-08-01 11:10:00,866.33,866.62,864.26,866.05,4769.0,847.9691,848.253,845.943,847.695,4769.0
2024-08-01 11:20:00,866.97,866.97,863.9,864.0,4517.0,848.5955,848.5955,845.5906,845.6885,4517.0
2024-08-01 11:30:00,864.07,864.71,863.8,864.42,2598.0,845.757,846.3834,845.4927,846.0996,2598.0
2024-08-01 11:40:00,864.05,865.53,863.34,863.42,5331.0,845.7374,847.1861,845.0425,845.1208,5331.0
2024-08-01 11:50:00,863.55,866.88,862.7,865.97,13365.0,845.248,848.5075,844.416,847.6167,13365.0
2024-08-01 12:00:00,866.21,867.51,864.99,867.51,1295.0,847.8517,849.1241,846.6575,849.1241,1295.0
2024-08-01 12:10:00,867.51,868.95,866.45,868.95,1333.0,849.1241,850.5336,848.0866,850.5336,1333.0
2024-08-01 12:20:00,867.45,867.45,865.64,866.8,600.0,849.0654,849.0654,847.2937,848.4291,600.0
2024-08-01 12:30:00,866.99,867.03,865.97,867.03,1501.0,848.6151,848.6543,847.6167,848.6543,1501.0
2024-08-01 12:40:00,865.82,866.66,864.7,864.7,2557.0,847.4699,848.2921,846.3737,846.3737,2557.0
2024-08-01 12:50:00,864.85,865.83,863.82,865.3,1950.0,846.5205,847.4797,845.5123,846.9609,1950.0
2024-08-01 13:00:00,865.3,865.8,864.44,864.49,2841.0,846.9609,847.4503,846.1192,846.1681,2841.0
2024-08-01 13:10:00,864.26,865.44,863.21,863.74,5181.0,845.943,847.098,844.9152,845.434,5181.0
2024-08-01 13:20:00,863.89,864.51,863.66,864.16,4476.0,845.5808,846.1877,845.3557,845.8451,4476.0
2024-08-01 13:30:00,863.6,864.55,862.85,864.49,2872.0,845.297,846.2268,844.5629,846.1681,2872.0
2024-08-01 13:40:00,864.14,865.3,863.96,864.2,4621.0,845.8255,846.9609,845.6493,845.8843,4621.0
2024-08-01 13:50:00,864.34,866.44,863.89,866.43,4189.0,846.0213,848.0768,845.5808,848.067,4189.0
2024-08-01 14:00:00,867.3,867.3,865.1,865.11,8388.0,848.9185,848.9185,846.7652,846.775,8388.0
2024-08-01 14:10:00,864.91,865.22,864.41,865.14,1839.0,846.5792,846.8826,846.0898,846.8043,1839.0
2024-08-01 14:20:00,865.33,865.88,862.66,863.07,5848.0,846.9903,847.5286,844.3769,844.7782,5848.0
2024-08-01 14:30:00,862.6,863.21,862.11,862.63,1620.0,844.3182,844.9152,843.8385,844.3475,1620.0
2024-08-01 14:40:00,863.96,863.97,861.15,861.59,2335.0,845.6493,845.6591,842.8989,843.3296,2335.0
2024-08-01 14:50:00,861.09,862.24,861.09,861.78,2929.0,842.8402,843.9658,842.8402,843.5155,2929.0
2024-08-01 15:00:00,861.74,861.91,860.32,861.03,4490.0,843.4764,843.6428,842.0865,842.7814,4490.0
2024-08-01 15:10:00,861.86,862.4,860.91,860.91,2811.0,843.5938,844.1224,842.664,842.664,2811.0
2024-08-01 15:20:00,861.65,862.82,861.45,862.36,3500.0,843.3883,844.5335,843.1925,844.0832,3500.0
2024-08-01 15:30:00,862.67,865.53,862.67,865.18,5597.0,844.3867,847.1861,844.3867,846.8435,5597.0
2024-08-01 15:40:00,865.13,866.69,864.59,865.96,12076.0,846.7945,848.3215,846.266,847.6069,12076.0
2024-08-01 15:50:00,866.37,867.28,863.51,865.03,24812.0,848.0083,848.899,845.2089,846.6967,24812.0
2024-08-02 09:30:00,855.0,855.0,849.23,850.49,12716.0,836.8792,836.8792,831.2315,832.4648,12716.0
2024-08-02 09:40:00,850.5,855.45,849.0,854.95,6092.0,832.4746,837.3197,831.0064,836.8303,6092.0
2024-08-02 09:50:00,855.13,856.99,853.67,855.79,4376.0,837.0065,838.8271,835.5774,837.6525,4376.0
2024-08-02 10:00:00,854.71,858.2,849.39,849.39,8228.0,836.5954,840.0114,831.3881,831.3881,8228.0
2024-08-02 10:10:00,849.68,849.76,846.13,846.35,7283.0,831.672,831.7503,828.1972,828.4126,7283.0
2024-08-02 10:20:00,845.74,847.09,843.93,845.5,5830.0,827.8155,829.1369,826.0439,827.5806,5830.0
2024-08-02 10:30:00,847.09,848.73,846.65,847.01,6342.0,829.1369,830.7421,828.7062,829.0586,6342.0
2024-08-02 10:40:00,847.16,847.16,843.44,845.39,6717.0,829.2054,829.2054,825.5642,827.4729,6717.0
2024-08-02 10:50:00,845.81,847.12,844.47,844.85,3209.0,827.884,829.1662,826.5724,826.9444,3209.0
2024-08-02 11:00:00,845.33,845.33,840.37,842.16,2404.0,827.4142,827.4142,822.5593,824.3114,2404.0
2024-08-02 11:10:00,842.89,843.99,842.14,842.25,2451.0,825.0259,826.1026,824.2918,824.3995,2451.0
2024-08-02 11:20:00,842.42,842.42,839.29,840.43,4576.0,824.5659,824.5659,821.5022,822.618,4576.0
2024-08-02 11:30:00,841.75,846.04,841.0,844.14,3865.0,823.9101,828.1091,823.1759,826.2494,3865.0
2024-08-02 11:40:00,845.06,846.7,845.06,846.67,5556.0,827.1499,828.7551,827.1499,828.7258,5556.0
2024-08-02 11:50:00,847.49,847.51,845.76,845.76,1805.0,829.5284,829.548,827.8351,827.8351,1805.0
2024-08-02 12:00:00,846.69,846.69,846.69,846.69,166.0,828.7454,828.7454,828.7454,828.7454,166.0
2024-08-02 12:10:00,847.05,847.05,844.96,845.32,750.0,829.0977,829.0977,827.052,827.4044,750.0
2024-08-02 12:20:00,846.13,847.79,845.13,846.29,3067.0,828.1972,829.822,827.2184,828.3538,3067.0
2024-08-02 12:30:00,846.19,846.19,844.96,844.96,817.0,828.256,828.256,827.052,827.052,817.0
2024-08-02 12:40:00,846.98,847.54,846.39,846.48,2772.0,829.0292,829.5773,828.4517,828.5398,2772.0
2024-08-02 12:50:00,846.65,846.66,844.0,845.32,2349.0,828.7062,828.716,826.1124,827.4044,2349.0
2024-08-02 13:00:00,845.81,845.81,843.31,843.31,1444.0,827.884,827.884,825.437,825.437,1444.0
2024-08-02 13:10:00,844.25,845.19,843.93,844.17,2926.0,826.3571,827.2771,826.0439,826.2788,2926.0
2024-08-02 13:20:00,844.17,844.39,842.79,843.56,3555.0,826.2788,826.4941,824.928,825.6817,3555.0
2024-08-02 13:30:00,842.78,843.13,841.62,842.38,1987.0,824.9182,825.2608,823.7828,824.5267,1987.0
2024-08-02 13:40:00,841.5,842.38,841.3,841.51,2076.0,823.6654,824.5267,823.4696,823.6751,2076.0
2024-08-02 13:50:00,841.64,841.64,840.7,840.97,1090.0,823.8024,823.8024,822.8823,823.1466,1090.0
2024-08-02 14:00:00,840.7,841.7,839.5,840.56,2942.0,822.8823,823.8611,821.7077,822.7453,2942.0
2024-08-02 14:10:00,841.3,841.48,840.54,841.43,4902.0,823.4696,823.6458,822.7257,823.5968,4902.0
2024-08-02 14:20:00,841.43,842.37,841.43,842.37,300.0,823.5968,824.5169,823.5968,824.5169,300.0
2024-08-02 14:30:00,844.31,844.31,842.76,842.76,1715.0,826.4158,826.4158,824.8986,824.8986,1715.0
2024-08-02 14:40:00,843.44,843.44,842.34,843.38,1561.0,825.5642,825.5642,824.4875,825.5055,1561.0
2024-08-02 14:50:00,843.3,843.5,842.55,842.97,2446.0,825.4272,825.623,824.6931,825.1042,2446.0
2024-08-02 15:00:00,843.69,843.76,842.68,843.48,3791.0,825.8089,825.8775,824.8203,825.6034,3791.0
2024-08-02 15:10:00,843.01,843.74,842.07,843.41,5564.0,825.1433,825.8579,824.2233,825.5349,5564.0
2024-08-02 15:20:00,843.13,844.56,842.41,844.01,2190.0,825.2608,826.6605,824.5561,826.1222,2190.0
2024-08-02 15:30:00,844.88,845.09,842.74,843.33,3096.0,826.9737,827.1793,824.8791,825.4566,3096.0
2024-08-02 15:40:00,842.69,843.75,841.85,842.38,5670.0,824.8301,825.8677,824.0079,824.5267,5670.0
2024-08-02 15:50:00,842.41,846.29,841.51,846.07,21235.0,824.5561,828.3538,823.6751,828.1385,21235.0
2024-08-05 09:30:00,824.69,825.0,813.18,819.63,56407.0,807.2116,807.5151,795.9456,802.2589,56407.0
2024-08-05 09:40:00,821.77,825.53,818.27,825.36,29852.0,804.3535,808.0338,800.9277,807.8674,29852.0
2024-08-05 09:50:00,826.05,828.59,822.03,822.44,27334.0,808.5428,811.029,804.608,805.0093,27334.0
2024-08-05 10:00:00,823.74,836.47,823.74,831.84,19749.0,806.2818,818.742,806.2818,814.2101,19749.0
2024-08-05 10:10:00,831.02,835.74,831.02,832.74,21552.0,813.4075,818.0274,813.4075,815.091,21552.0
2024-08-05 10:20:00,836.79,836.79,832.33,832.46,15363.0,819.0552,819.0552,814.6897,814.8169,15363.0
2024-08-05 10:30:00,833.44,837.96,831.76,833.67,15656.0,815.7762,820.2004,814.1318,816.0013,15656.0
2024-08-05 10:40:00,832.35,836.26,832.25,833.5,14959.0,814.7093,818.5364,814.6114,815.8349,14959.0
2024-08-05 10:50:00,833.29,837.08,832.46,832.95,17654.0,815.6294,819.339,814.8169,815.2966,17654.0
2024-08-05 11:00:00,832.95,834.48,829.99,834.16,6042.0,815.2966,816.7941,812.3993,816.4809,6042.0
2024-08-05 11:10:00,833.63,836.0,833.2,835.08,13395.0,815.9621,818.2819,815.5413,817.3814,13395.0
2024-08-05 11:20:00,834.72,838.56,833.59,838.19,25226.0,817.029,820.7877,815.923,820.4255,25226.0
2024-08-05 11:30:00,837.19,841.71,836.91,841.21,10691.0,819.4467,823.8709,819.1726,823.3815,10691.0
2024-08-05 11:40:00,841.02,841.41,839.23,841.31,9513.0,823.1955,823.5773,821.4435,823.4794,9513.0
2024-08-05 11:50:00,839.78,841.86,838.5,841.0,8952.0,821.9818,824.0177,820.7289,823.1759,8952.0
2024-08-05 12:00:00,841.91,843.86,840.48,842.49,8006.0,824.0667,825.9753,822.667,824.6344,8006.0
2024-08-05 12:10:00,842.5,844.03,841.72,843.81,13363.0,824.6442,826.1417,823.8807,825.9264,13363.0
2024-08-05 12:20:00,843.69,846.5,843.68,845.28,8229.0,825.8089,828.5594,825.7991,827.3652,8229.0
2024-08-05 12:30:00,846.5,847.4,845.27,846.18,13283.0,828.5594,829.4403,827.3555,828.2462,13283.0
2024-08-05 12:40:00,845.97,846.13,844.27,844.28,6410.0,828.0406,828.1972,826.3766,826.3864,6410.0
2024-08-05 12:50:00,844.28,844.63,843.49,843.86,8922.0,826.3864,826.729,825.6132,825.9753,8922.0
2024-08-05 13:00:00,843.94,844.24,841.92,843.87,11853.0,826.0536,826.3473,824.0765,825.9851,11853.0
2024-08-05 13:10:00,843.87,844.55,843.21,844.55,8663.0,825.9851,826.6507,825.3391,826.6507,8663.0
2024-08-05 13:20:00,844.55,846.71,844.55,845.77,8872.0,826.6507,828.7649,826.6507,827.8449,8872.0
2024-08-05 13:30:00,845.93,847.94,845.2,846.86,11954.0,828.0015,829.9689,827.2869,828.9118,11954.0
2024-08-05 13:40:00,847.26,848.92,845.88,845.88,5983.0,829.3033,830.9281,827.9525,827.9525,5983.0
2024-08-05 13:50:00,845.88,847.11,845.4,845.82,10124.0,827.9525,829.1565,827.4827,827.8938,10124.0
2024-08-05 14:00:00,845.75,846.03,844.43,845.37,19108.0,827.8253,828.0993,826.5333,827.4533,19108.0
2024-08-05 14:10:00,845.48,847.41,845.37,846.82,4252.0,827.561,829.4501,827.4533,828.8726,4252.0
2024-08-05 14:20:00,846.83,847.39,845.98,847.38,6956.0,828.8824,829.4305,828.0504,829.4207,6956.0
2024-08-05 14:30:00,847.12,847.2,845.0,845.36,12890.0,829.1662,829.2445,827.0912,827.4435,12890.0
2024-08-05 14:40:00,845.33,845.81,843.95,843.95,19436.0,827.4142,827.884,826.0634,826.0634,19436.0
2024-08-05 14:50:00,844.54,845.77,841.03,841.03,11149.0,826.6409,827.8449,823.2053,823.2053,11149.0
2024-08-05 15:00:00,841.76,842.0,836.88,836.88,6891.0,823.9198,824.1548,819.1433,819.1433,6891.0
2024-08-05 15:10:00,837.31,838.44,834.49,834.5,41924.0,819.5642,820.6702,816.8039,816.8137,41924.0
2024-08-05 15:20:00,834.87,835.33,830.0,830.61,27781.0,817.1759,817.6261,812.4091,813.0062,27781.0
2024-08-05 15:30:00,831.28,833.77,830.95,832.92,16439.0,813.662,816.0992,813.3389,815.2672,16439.0
2024-08-05 15:40:00,832.58,832.58,830.21,830.8,17120.0,814.9344,814.9344,812.6146,813.1921,17120.0
2024-08-05 15:50:00,830.8,832.64,829.32,829.97,83855.0,813.1921,814.9931,811.7435,812.3797,83855.0
2024-08-06 09:30:00,834.52,837.17,829.5,831.94,18862.0,816.8333,819.4271,811.9197,814.308,18862.0
2024-08-06 09:40:00,835.92,841.81,835.76,841.81,1070.0,818.2036,823.9688,818.047,823.9688,1070.0
2024-08-06 09:50:00,842.05,844.08,840.01,842.66,3015.0,824.2037,826.1907,822.2069,824.8008,3015.0
2024-08-06 10:00:00,840.76,845.58,840.76,845.25,2456.0,822.941,827.6589,822.941,827.3359,2456.0
2024-08-06 10:10:00,844.51,845.0,841.57,842.0,1733.0,826.6116,827.0912,823.7339,824.1548,1733.0
2024-08-06 10:20:00,844.42,846.12,842.82,843.6,4872.0,826.5235,828.1874,824.9574,825.7208,4872.0
2024-08-06 10:30:00,842.14,845.42,842.14,845.42,3398.0,824.2918,827.5023,824.2918,827.5023,3398.0
2024-08-06 10:40:00,843.77,848.49,843.77,847.62,3728.0,825.8872,830.5072,825.8872,829.6556,3728.0
2024-08-06 10:50:00,846.56,846.66,842.2,842.82,2082.0,828.6181,828.716,824.3505,824.9574,2082.0
2024-08-06 11:00:00,842.84,844.76,841.99,844.6,3581.0,824.977,826.8563,824.145,826.6997,3581.0
2024-08-06 11:10:00,844.16,845.7,843.23,845.47,4308.0,826.269,827.7763,825.3587,827.5512,4308.0
2024-08-06 11:20:00,845.65,845.65,841.71,843.76,7790.0,827.7274,827.7274,823.8709,825.8775,7790.0
2024-08-06 11:30:00,843.33,845.33,842.86,844.84,3332.0,825.4566,827.4142,824.9965,826.9346,3332.0
2024-08-06 11:40:00,844.67,844.71,843.63,844.49,3215.0,826.7682,826.8073,825.7502,826.592,3215.0
2024-08-06 11:50:00,845.71,845.78,845.52,845.6,700.0,827.7861,827.8546,827.6002,827.6785,700.0
2024-08-06 12:00:00,846.18,847.46,845.4,847.31,1394.0,828.2462,829.499,827.4827,829.3522,1394.0
2024-08-06 12:10:00,846.71,846.95,845.7,846.59,1040.0,828.7649,828.9998,827.7763,828.6475,1040.0
2024-08-06 12:20:00,846.85,846.85,845.47,845.5,3506.0,828.902,828.902,827.5512,827.5806,3506.0
2024-08-06 12:30:00,846.08,846.63,844.34,845.04,1888.0,828.1483,828.6866,826.4452,827.1303,1888.0
2024-08-06 12:40:00,845.68,846.3,845.43,845.43,1411.0,827.7568,828.3636,827.5121,827.5121,1411.0
2024-08-06 12:50:00,845.64,847.48,845.64,847.48,901.0,827.7176,829.5186,827.7176,829.5186,901.0
2024-08-06 13:00:00,847.39,847.7,846.52,847.36,2909.0,829.4305,829.7339,828.579,829.4012,2909.0
2024-08-06 13:10:00,847.71,848.06,847.27,847.27,1958.0,829.7437,830.0863,829.3131,829.3131,1958.0
2024-08-06 13:20:00,847.22,847.97,846.78,847.49,4278.0,829.2641,829.9982,828.8334,829.5284,4278.0
2024-08-06 13:30:00,848.29,849.16,848.24,848.81,501.0,830.3114,831.163,830.2625,830.8204,501.0
2024-08-06 13:40:00,848.7,848.76,847.65,848.76,1682.0,830.7128,830.7715,829.685,830.7715,1682.0
2024-08-06 13:50:00,848.56,850.22,848.22,849.79,5867.0,830.5757,832.2005,830.2429,831.7797,5867.0
2024-08-06 14:00:00,849.46,850.6,848.69,849.28,4735.0,831.4566,832.5725,830.703,831.2805,4735.0
2024-08-06 14:10:00,849.29,849.8,848.23,849.8,1699.0,831.2903,831.7894,830.2527,831.7894,1699.0
2024-08-06 14:20:00,849.76,851.13,849.76,850.88,900.0,831.7503,833.0913,831.7503,832.8466,900.0
2024-08-06 14:30:00,850.81,851.46,850.6,851.36,3612.0,832.778,833.4143,832.5725,833.3164,3612.0
2024-08-06 14:40:00,850.94,851.88,850.94,851.88,2201.0,832.9053,833.8254,832.9053,833.8254,2201.0
2024-08-06 14:50:00,851.49,852.23,848.23,849.02,3485.0,833.4436,834.1679,830.2527,831.026,3485.0
2024-08-06 15:00:00,848.31,848.4,843.72,846.21,6069.0,830.331,830.4191,825.8383,828.2755,6069.0
2024-08-06 15:10:00,846.51,846.89,844.42,845.42,2889.0,828.5692,828.9411,826.5235,827.5023,2889.0
2024-08-06 15:20:00,845.42,848.65,845.42,846.92,7027.0,827.5023,830.6638,827.5023,828.9705,7027.0
2024-08-06 15:30:00,846.46,847.42,846.22,846.22,4898.0,828.5202,829.4599,828.2853,828.2853,4898.0
2024-08-06 15:40:00,846.43,846.63,840.86,840.86,9272.0,828.4909,828.6866,823.0389,823.0389,9272.0
2024-08-06 15:50:00,839.87,841.53,838.93,839.76,46668.0,822.0699,823.6947,821.1498,821.9622,46668.0
2024-08-07 09:30:00,852.26,856.4,846.5,850.88,11279.0,834.1973,838.2496,828.5594,832.8466,11279.0
2024-08-07 09:40:00,851.22,854.14,851.07,852.21,3794.0,833.1793,836.0375,833.0325,834.1484,3794.0
2024-08-07 09:50:00,853.15,854.43,850.57,854.43,1539.0,835.0684,836.3213,832.5431,836.3213,1539.0
2024-08-07 10:00:00,854.41,856.4,853.37,855.81,3511.0,836.3017,838.2496,835.2838,837.6721,3511.0
2024-08-07 10:10:00,856.18,856.18,852.46,853.12,3952.0,838.0342,838.0342,834.3931,835.0391,3952.0
2024-08-07 10:20:00,853.09,855.28,850.95,851.94,6781.0,835.0097,837.1533,832.9151,833.8841,6781.0
2024-08-07 10:30:00,851.96,854.27,848.84,848.88,14403.0,833.9037,836.1647,830.8498,830.8889,14403.0
2024-08-07 10:40:00,848.88,853.26,847.0,851.61,14449.0,830.8889,835.1761,829.0488,833.5611,14449.0
2024-08-07 10:50:00,852.4,853.32,851.53,853.14,1158.0,834.3343,835.2348,833.4828,835.0587,1158.0
2024-08-07 11:00:00,852.95,855.55,851.64,855.55,1671.0,834.8727,837.4176,833.5904,837.4176,1671.0
2024-08-07 11:10:00,855.55,855.94,852.74,853.15,2300.0,837.4176,837.7993,834.6671,835.0684,2300.0
2024-08-07 11:20:00,851.7,854.78,851.7,854.78,800.0,833.6492,836.6639,833.6492,836.6639,800.0
2024-08-07 11:30:00,855.03,856.37,853.89,856.09,2833.0,836.9086,838.2202,835.7928,837.9461,2833.0
2024-08-07 11:40:00,855.38,855.38,851.06,851.58,2426.0,837.2512,837.2512,833.0227,833.5317,2426.0
2024-08-07 11:50:00,851.6,854.04,851.3,851.81,5895.0,833.5513,835.9396,833.2577,833.7568,5895.0
2024-08-07 12:00:00,851.84,851.84,850.15,850.59,4502.0,833.7862,833.7862,832.132,832.5627,4502.0
2024-08-07 12:10:00,850.59,852.92,850.41,852.72,1500.0,832.5627,834.8433,832.3865,834.6476,1500.0
2024-08-07 12:20:00,853.55,854.43,853.04,854.24,3496.0,835.46,836.3213,834.9608,836.1353,3496.0
2024-08-07 12:30:00,854.12,854.61,853.25,854.61,1055.0,836.0179,836.4975,835.1663,836.4975,1055.0
2024-08-07 12:40:00,853.84,853.84,851.23,851.74,4753.0,835.7438,835.7438,833.1891,833.6883,4753.0
2024-08-07 12:50:00,850.33,851.7,848.02,849.76,13561.0,832.3082,833.6492,830.0472,831.7503,13561.0
2024-08-07 13:00:00,849.83,850.27,847.0,847.15,9905.0,831.8188,832.2495,829.0488,829.1956,9905.0
2024-08-07 13:10:00,847.45,847.99,844.65,844.66,2883.0,829.4892,830.0178,826.7486,826.7584,2883.0
2024-08-07 13:20:00,845.32,849.47,845.32,848.54,2490.0,827.4044,831.4664,827.4044,830.5561,2490.0
2024-08-07 13:30:00,848.45,849.99,848.44,849.01,5788.0,830.4681,831.9754,830.4583,831.0162,5788.0
2024-08-07 13:40:00,849.0,849.71,845.43,846.62,4299.0,831.0064,831.7013,827.5121,828.6768,4299.0
2024-08-07 13:50:00,846.09,846.82,844.83,846.4,4436.0,828.1581,828.8726,826.9248,828.4615,4436.0
2024-08-07 14:00:00,845.73,845.75,843.71,843.71,5539.0,827.8057,827.8253,825.8285,825.8285,5539.0
2024-08-07 14:10:00,844.07,844.65,841.35,841.99,5946.0,826.1809,826.7486,823.5185,824.145,5946.0
2024-08-07 14:20:00,842.08,843.65,841.91,842.99,5147.0,824.2331,825.7698,824.0667,825.1238,5147.0
2024-08-07 14:30:00,842.85,843.14,841.64,842.48,7156.0,824.9867,825.2706,823.8024,824.6246,7156.0
2024-08-07 14:40:00,842.99,843.6,841.23,842.03,8204.0,825.1238,825.7208,823.4011,824.1841,8204.0
2024-08-07 14:50:00,842.48,842.74,841.71,842.46,8195.0,824.6246,824.8791,823.8709,824.605,8195.0
2024-08-07 15:00:00,842.67,845.44,842.02,845.22,8302.0,824.8106,827.5218,824.1743,827.3065,8302.0
2024-08-07 15:10:00,845.11,845.29,843.67,843.86,4306.0,827.1988,827.375,825.7894,825.9753,4306.0
2024-08-07 15:20:00,844.47,844.85,843.38,844.55,5199.0,826.5724,826.9444,825.5055,826.6507,5199.0
2024-08-07 15:30:00,844.03,847.29,843.95,844.71,9054.0,826.1417,829.3326,826.0634,826.8073,9054.0
2024-08-07 15:40:00,844.92,845.45,843.69,845.06,10953.0,827.0129,827.5316,825.8089,827.1499,10953.0
2024-08-07 15:50:00,844.9,844.96,838.47,841.03,38351.0,826.9933,827.052,820.6996,823.2053,38351.0
2024-08-08 09:30:00,846.2,848.78,843.61,848.78,8296.0,828.2657,830.7911,825.7306,830.7911,8296.0
2024-08-08 09:40:00,848.78,850.0,846.17,846.68,2637.0,830.7911,831.9852,828.2364,828.7356,2637.0
2024-08-08 09:50:00,844.73,848.6,844.73,848.03,1546.0,826.8269,830.6149,826.8269,830.057,1546.0
2024-08-08 10:00:00,847.56,850.86,847.56,848.15,2144.0,829.5969,832.827,829.5969,830.1744,2144.0
2024-08-08 10:10:00,847.84,850.03,847.83,850.03,1505.0,829.871,832.0146,829.8612,832.0146,1505.0
2024-08-08 10:20:00,849.96,853.16,848.76,853.05,2338.0,831.9461,835.0782,830.7715,834.9706,2338.0
2024-08-08 10:30:00,852.25,853.22,851.39,851.64,1869.0,834.1875,835.137,833.3457,833.5904,1869.0
2024-08-08 10:40:00,851.64,852.95,850.08,852.55,11680.0,833.5904,834.8727,832.0635,834.4812,11680.0
2024-08-08 10:50:00,852.82,853.62,852.44,853.38,1187.0,834.7454,835.5285,834.3735,835.2936,1187.0
2024-08-08 11:00:00,852.87,854.61,852.87,854.61,1072.0,834.7944,836.4975,834.7944,836.4975,1072.0
2024-08-08 11:10:00,855.13,855.13,852.58,852.68,2201.0,837.0065,837.0065,834.5105,834.6084,2201.0
2024-08-08 11:20:00,852.83,855.0,852.82,854.82,1535.0,834.7552,836.8792,834.7454,836.703,1535.0
2024-08-08 11:30:00,854.11,854.63,852.54,853.4,2277.0,836.0081,836.5171,834.4714,835.3131,2277.0
2024-08-08 11:40:00,852.15,852.41,851.44,852.34,1285.0,834.0896,834.3441,833.3947,834.2756,1285.0
2024-08-08 11:50:00,852.41,852.86,852.18,852.43,1249.0,834.3441,834.7846,834.119,834.3637,1249.0
2024-08-08 12:00:00,852.2,852.33,851.32,851.32,1007.0,834.1386,834.2658,833.2772,833.2772,1007.0
2024-08-08 12:10:00,852.88,853.58,852.38,853.09,3084.0,834.8042,835.4893,834.3148,835.0097,3084.0
2024-08-08 12:20:00,853.88,854.82,853.21,853.69,723.0,835.783,836.703,835.1272,835.597,723.0
2024-08-08 12:30:00,853.04,853.04,849.98,849.98,552.0,834.9608,834.9608,831.9656,831.9656,552.0
2024-08-08 12:40:00,849.75,851.27,849.39,851.26,1715.0,831.7405,833.2283,831.3881,833.2185,1715.0
2024-08-08 12:50:00,850.88,851.46,850.22,851.25,1548.0,832.8466,833.4143,832.2005,833.2087,1548.0
2024-08-08 13:00:00,850.67,851.27,849.29,849.39,1101.0,832.641,833.2283,831.2903,831.3881,1101.0
2024-08-08 13:10:00,850.28,852.06,850.0,852.06,1695.0,832.2593,834.0015,831.9852,834.0015,1695.0
2024-08-08 13:20:00,853.39,854.11,852.71,852.71,624.0,835.3034,836.0081,834.6378,834.6378,624.0
2024-08-08 13:30:00,853.83,854.93,853.83,854.38,1943.0,835.734,836.8107,835.734,836.2724,1943.0
2024-08-08 13:40:00,854.38,854.39,853.25,853.25,791.0,836.2724,836.2822,835.1663,835.1663,791.0
2024-08-08 13:50:00,853.0,853.0,852.61,852.72,1289.0,834.9216,834.9216,834.5399,834.6476,1289.0
2024-08-08 14:00:00,852.68,853.7,852.33,853.69,10517.0,834.6084,835.6068,834.2658,835.597,10517.0
2024-08-08 14:10:00,853.69,854.4,853.69,854.38,805.0,835.597,836.292,835.597,836.2724,805.0
2024-08-08 14:20:00,854.96,855.79,853.27,853.27,3531.0,836.8401,837.6525,835.1859,835.1859,3531.0
2024-08-08 14:30:00,853.38,854.45,852.92,853.38,1695.0,835.2936,836.3409,834.8433,835.2936,1695.0
2024-08-08 14:40:00,853.0,853.9,851.93,853.9,1262.0,834.9216,835.8025,833.8743,835.8025,1262.0
2024-08-08 14:50:00,853.89,854.31,852.7,853.64,1627.0,835.7928,836.2039,834.628,835.5481,1627.0
2024-08-08 15:00:00,853.19,854.41,852.68,854.35,1323.0,835.1076,836.3017,834.6084,836.243,1323.0
2024-08-08 15:10:00,855.0,855.0,854.49,854.68,1131.0,836.8792,836.8792,836.38,836.566,1131.0
2024-08-08 15:20:00,854.79,855.58,854.13,854.13,3578.0,836.6737,837.4469,836.0277,836.0277,3578.0
2024-08-08 15:30:00,853.68,853.76,851.23,852.0,5695.0,835.5872,835.6655,833.1891,833.9428,5695.0
2024-08-08 15:40:00,852.41,855.05,852.4,854.32,7507.0,834.3441,836.9282,834.3343,836.2136,7507.0
2024-08-08 15:50:00,853.35,855.44,853.09,854.44,23091.0,835.2642,837.3099,835.0097,836.3311,23091.0
2024-08-09 09:30:00,853.42,856.63,851.5,856.63,8391.0,835.3327,838.4747,833.4534,838.4747,8391.0
2024-08-09 09:40:00,856.16,856.16,852.0,853.7,2513.0,838.0146,838.0146,833.9428,835.6068,2513.0
2024-08-09 09:50:00,852.0,855.17,849.8,853.64,4705.0,833.9428,837.0456,831.7894,835.5481,4705.0
2024-08-09 10:00:00,854.67,857.01,853.7,854.59,6229.0,836.5562,838.8466,835.6068,836.4779,6229.0
2024-08-09 10:10:00,855.98,857.08,854.12,854.6,2393.0,837.8385,838.9152,836.0179,836.4877,2393.0
2024-08-09 10:20:00,854.25,855.74,854.25,854.7,853.0,836.1451,837.6036,836.1451,836.5856,853.0
2024-08-09 10:30:00,854.7,854.72,852.39,852.52,2859.0,836.5856,836.6052,834.3246,834.4518,2859.0
2024-08-09 10:40:00,854.9,855.19,854.4,854.79,966.0,836.7814,837.0652,836.292,836.6737,966.0
2024-08-09 10:50:00,855.33,856.55,855.33,856.05,1115.0,837.2022,838.3964,837.2022,837.907,1115.0
2024-08-09 11:00:00,856.73,857.11,855.8,856.18,6518.0,838.5726,838.9445,837.6623,838.0342,6518.0
2024-08-09 11:10:00,855.52,855.76,855.52,855.76,217.0,837.3882,837.6231,837.3882,837.6231,217.0
2024-08-09 11:20:00,855.55,855.56,853.23,853.23,2294.0,837.4176,837.4274,835.1467,835.1467,2294.0
2024-08-09 11:30:00,851.97,853.03,851.97,853.03,1242.0,833.9135,834.951,833.9135,834.951,1242.0
2024-08-09 11:40:00,852.3,854.12,852.3,854.12,1143.0,834.2365,836.0179,834.2365,836.0179,1143.0
2024-08-09 11:50:00,853.69,854.43,853.4,853.4,808.0,835.597,836.3213,835.3131,835.3131,808.0
2024-08-09 12:00:00,853.4,853.4,853.4,853.4,0.0,835.3131,835.3131,835.3131,835.3131,0.0
2024-08-09 12:10:00,853.39,854.14,852.87,852.87,1077.0,835.3034,836.0375,834.7944,834.7944,1077.0
2024-08-09 12:20:00,852.87,853.52,852.36,853.52,547.0,834.7944,835.4306,834.2952,835.4306,547.0
2024-08-09 12:30:00,854.34,855.59,854.34,855.08,1366.0,836.2332,837.4567,836.2332,836.9575,1366.0
2024-08-09 12:40:00,855.34,856.94,855.34,856.94,687.0,837.212,838.7781,837.212,838.7781,687.0
2024-08-09 12:50:00,857.12,857.13,856.56,856.66,1700.0,838.9543,838.9641,838.4062,838.5041,1700.0
2024-08-09 13:00:00,857.41,857.66,856.94,857.15,2003.0,839.2382,839.4829,838.7781,838.9837,2003.0
2024-08-09 13:10:00,858.0,860.0,857.85,860.0,1206.0,839.8157,841.7733,839.6688,841.7733,1206.0
2024-08-09 13:20:00,860.5,861.26,860.39,861.26,2895.0,842.2627,843.0066,842.155,843.0066,2895.0
2024-08-09 13:30:00,861.95,862.21,860.29,860.29,2964.0,843.6819,843.9364,842.0571,842.0571,2964.0
2024-08-09 13:40:00,859.91,859.94,859.91,859.94,1200.0,841.6852,841.7145,841.6852,841.7145,1200.0
2024-08-09 13:50:00,859.38,859.38,857.58,858.5,2676.0,841.1664,841.1664,839.4046,840.3051,2676.0
2024-08-09 14:00:00,856.96,857.06,856.96,857.06,206.0,838.7977,838.8956,838.7977,838.8956,206.0
2024-08-09 14:10:00,857.12,857.14,856.63,856.63,416.0,838.9543,838.9739,838.4747,838.4747,416.0
2024-08-09 14:20:00,856.63,856.63,856.43,856.44,426.0,838.4747,838.4747,838.2789,838.2887,426.0
2024-08-09 14:30:00,856.05,856.37,855.51,856.36,1008.0,837.907,838.2202,837.3784,838.2104,1008.0
2024-08-09 14:40:00,856.56,857.7,856.56,857.7,1450.0,838.4062,839.522,838.4062,839.522,1450.0
2024-08-09 14:50:00,856.41,856.57,855.36,856.15,2227.0,838.2594,838.416,837.2316,838.0049,2227.0
2024-08-09 15:00:00,856.77,856.95,856.2,856.35,1475.0,838.6117,838.7879,838.0538,838.2006,1475.0
2024-08-09 15:10:00,857.13,857.78,857.13,857.78,3029.0,838.9641,839.6003,838.9641,839.6003,3029.0
2024-08-09 15:20:00,857.18,857.18,856.61,856.61,1203.0,839.013,839.013,838.4551,838.4551,1203.0
2024-08-09 15:30:00,857.21,857.97,856.75,856.75,1831.0,839.0424,839.7863,838.5921,838.5921,1831.0
2024-08-09 15:40:00,856.51,856.82,855.52,856.54,4221.0,838.3572,838.6607,837.3882,838.3866,4221.0
2024-08-09 15:50:00,857.3,857.37,854.61,856.89,15194.0,839.1305,839.199,836.4975,838.7292,15194.0
2024-08-12 09:30:00,854.14,857.0,851.15,851.38,12800.0,836.0375,838.8368,833.1108,833.336,12800.0
2024-08-12 09:40:00,850.45,850.92,849.8,850.0,1675.0,832.4257,832.8857,831.7894,831.9852,1675.0
2024-08-12 09:50:00,850.0,850.0,846.67,846.68,852.0,831.9852,831.9852,828.7258,828.7356,852.0
2024-08-12 10:00:00,850.45,850.46,848.87,849.04,1063.0,832.4257,832.4355,830.8792,831.0455,1063.0
2024-08-12 10:10:00,852.4,852.4,847.98,847.98,1729.0,834.3343,834.3343,830.008,830.008,1729.0
2024-08-12 10:20:00,849.72,850.18,848.48,849.99,1463.0,831.7111,832.1614,830.4974,831.9754,1463.0
2024-08-12 10:30:00,850.29,851.32,850.28,851.07,1163.0,832.2691,833.2772,832.2593,833.0325,1163.0
2024-08-12 10:40:00,850.85,851.19,850.23,850.38,756.0,832.8172,833.15,832.2103,832.3571,756.0
2024-08-12 10:50:00,850.75,851.52,850.38,851.37,1180.0,832.7193,833.473,832.3571,833.3262,1180.0
2024-08-12 11:00:00,851.51,851.64,851.28,851.41,1406.0,833.4632,833.5904,833.2381,833.3653,1406.0
2024-08-12 11:10:00,852.36,853.69,850.8,850.8,1908.0,834.2952,835.597,832.7682,832.7682,1908.0
2024-08-12 11:20:00,852.19,852.2,847.69,847.69,650.0,834.1288,834.1386,829.7242,829.7242,650.0
2024-08-12 11:30:00,846.29,849.87,845.99,847.94,2371.0,828.3538,831.858,828.0602,829.9689,2371.0
2024-08-12 11:40:00,847.16,849.34,847.15,849.34,700.0,829.2054,831.3392,829.1956,831.3392,700.0
2024-08-12 11:50:00,849.5,850.49,848.7,849.88,2409.0,831.4958,832.4648,830.7128,831.8677,2409.0
2024-08-12 12:00:00,849.83,849.83,847.0,847.0,1600.0,831.8188,831.8188,829.0488,829.0488,1600.0
2024-08-12 12:10:00,846.08,846.34,844.84,844.84,1210.0,828.1483,828.4028,826.9346,826.9346,1210.0
2024-08-12 12:20:00,844.0,845.9,843.74,845.9,2406.0,826.1124,827.9721,825.8579,827.9721,2406.0
2024-08-12 12:30:00,845.39,845.83,844.51,845.83,1678.0,827.4729,827.9036,826.6116,827.9036,1678.0
2024-08-12 12:40:00,845.83,845.94,844.62,845.68,700.0,827.9036,828.0113,826.7192,827.7568,700.0
2024-08-12 12:50:00,846.51,846.51,844.55,844.81,800.0,828.5692,828.5692,826.6507,826.9052,800.0
2024-08-12 13:00:00,844.0,844.53,843.09,843.46,1698.0,826.1124,826.6311,825.2217,825.5838,1698.0
2024-08-12 13:10:00,843.45,845.08,843.4,845.07,1353.0,825.574,827.1695,825.5251,827.1597,1353.0
2024-08-12 13:20:00,843.92,845.71,843.77,845.16,1157.0,826.0341,827.7861,825.8872,827.2478,1157.0
2024-08-12 13:30:00,844.76,845.5,844.0,844.0,2184.0,826.8563,827.5806,826.1124,826.1124,2184.0
2024-08-12 13:40:00,844.87,844.87,843.12,843.12,1200.0,826.9639,826.9639,825.251,825.251,1200.0
2024-08-12 13:50:00,841.98,842.61,841.78,842.03,1500.0,824.1352,824.7518,823.9394,824.1841,1500.0
2024-08-12 14:00:00,842.02,842.02,841.08,841.1,1500.0,824.1743,824.1743,823.2543,823.2738,1500.0
2024-08-12 14:10:00,841.47,842.58,841.07,842.58,2180.0,823.636,824.7225,823.2445,824.7225,2180.0
2024-08-12 14:20:00,842.21,842.28,841.19,841.81,3705.0,824.3603,824.4288,823.3619,823.9688,3705.0
2024-08-12 14:30:00,842.0,842.0,841.78,841.78,1335.0,824.1548,824.1548,823.9394,823.9394,1335.0
2024-08-12 14:40:00,841.78,843.04,841.58,842.4,2663.0,823.9394,825.1727,823.7437,824.5463,2663.0
2024-08-12 14:50:00,842.53,842.73,841.98,842.03,3350.0,824.6735,824.8693,824.1352,824.1841,3350.0
2024-08-12 15:00:00,841.5,841.5,840.55,841.02,1253.0,823.6654,823.6654,822.7355,823.1955,1253.0
2024-08-12 15:10:00,841.1,841.66,839.78,839.78,5253.0,823.2738,823.822,821.9818,821.9818,5253.0
2024-08-12 15:20:00,839.63,840.92,839.5,840.56,8232.0,821.835,823.0976,821.7077,822.7453,8232.0
2024-08-12 15:30:00,840.56,841.15,839.5,840.1,6003.0,822.7453,823.3228,821.7077,822.295,6003.0
2024-08-12 15:40:00,840.05,840.5,838.79,839.03,10635.0,822.2461,822.6865,821.0128,821.2477,10635.0
2024-08-12 15:50:00,839.37,839.79,835.45,838.27,51378.0,821.5805,821.9916,817.7436,820.5038,51378.0
2024-08-13 09:30:00,844.48,847.81,844.04,847.09,6248.0,826.5822,829.8416,826.1515,829.1369,6248.0
2024-08-13 09:40:00,847.09,849.1,845.45,845.45,1910.0,829.1369,831.1043,827.5316,827.5316,1910.0
2024-08-13 09:50:00,846.94,847.58,844.71,846.18,4135.0,828.9901,829.6165,826.8073,828.2462,4135.0
2024-08-13 10:00:00,846.48,846.48,844.0,845.55,3488.0,828.5398,828.5398,826.1124,827.6295,3488.0
2024-08-13 10:10:00,845.68,846.59,844.8,844.84,1307.0,827.7568,828.6475,826.8954,826.9346,1307.0
2024-08-13 10:20:00,844.01,845.38,843.8,845.38,3967.0,826.1222,827.4631,825.9166,827.4631,3967.0
2024-08-13 10:30:00,844.41,844.41,843.7,843.71,505.0,826.5137,826.5137,825.8187,825.8285,505.0
2024-08-13 10:40:00,845.72,846.28,845.72,846.28,612.0,827.7959,828.344,827.7959,828.344,612.0
2024-08-13 10:50:00,847.06,847.41,846.85,846.85,1844.0,829.1075,829.4501,828.902,828.902,1844.0
2024-08-13 11:00:00,846.52,847.54,846.52,847.14,2152.0,828.579,829.5773,828.579,829.1858,2152.0
2024-08-13 11:10:00,846.71,847.44,846.4,846.89,2832.0,828.7649,829.4795,828.4615,828.9411,2832.0
2024-08-13 11:20:00,846.8,847.57,846.36,847.4,3326.0,828.853,829.6067,828.4223,829.4403,3326.0
2024-08-13 11:30:00,847.03,847.22,846.7,846.83,1403.0,829.0781,829.2641,828.7551,828.8824,1403.0
2024-08-13 11:40:00,847.51,848.05,847.51,848.05,200.0,829.548,830.0765,829.548,830.0765,200.0
2024-08-13 11:50:00,848.47,848.9,848.1,848.1,1424.0,830.4876,830.9085,830.1255,830.1255,1424.0
2024-08-13 12:00:00,848.4,849.0,848.39,848.68,745.0,830.4191,831.0064,830.4093,830.6932,745.0
2024-08-13 12:10:00,849.49,850.55,849.49,850.55,1485.0,831.486,832.5235,831.486,832.5235,1485.0
2024-08-13 12:20:00,850.72,851.14,849.93,849.93,1355.0,832.6899,833.101,831.9167,831.9167,1355.0
2024-08-13 12:30:00,849.32,849.32,849.32,849.32,100.0,831.3196,831.3196,831.3196,831.3196,100.0
2024-08-13 12:40:00,851.03,852.57,851.03,852.57,861.0,832.9934,834.5007,832.9934,834.5007,861.0
2024-08-13 12:50:00,852.58,852.69,852.03,852.07,647.0,834.5105,834.6182,833.9722,834.0113,647.0
2024-08-13 13:00:00,852.47,852.47,851.85,851.85,407.0,834.4029,834.4029,833.796,833.796,407.0
2024-08-13 13:10:00,851.85,851.85,851.82,851.82,200.0,833.796,833.796,833.7666,833.7666,200.0
2024-08-13 13:20:00,851.45,851.45,850.48,850.81,906.0,833.4045,833.4045,832.455,832.778,906.0
2024-08-13 13:30:00,850.76,850.77,850.13,850.13,310.0,832.7291,832.7389,832.1124,832.1124,310.0
2024-08-13 13:40:00,850.09,850.28,848.69,849.55,1873.0,832.0733,832.2593,830.703,831.5447,1873.0
2024-08-13 13:50:00,849.79,851.18,849.79,851.18,1309.0,831.7797,833.1402,831.7797,833.1402,1309.0
2024-08-13 14:00:00,851.08,852.0,851.07,851.44,3117.0,833.0423,833.9428,833.0325,833.3947,3117.0
2024-08-13 14:10:00,852.02,852.53,851.72,851.72,1593.0,833.9624,834.4616,833.6688,833.6688,1593.0
2024-08-13 14:20:00,851.75,852.01,851.74,852.0,631.0,833.6981,833.9526,833.6883,833.9428,631.0
2024-08-13 14:30:00,852.0,853.16,852.0,853.16,700.0,833.9428,835.0782,833.9428,835.0782,700.0
2024-08-13 14:40:00,852.93,853.11,852.3,852.31,1286.0,834.8531,835.0293,834.2365,834.2462,1286.0
2024-08-13 14:50:00,852.28,852.48,851.9,852.29,1503.0,834.2169,834.4126,833.8449,834.2267,1503.0
2024-08-13 15:00:00,852.34,853.13,852.13,852.73,2411.0,834.2756,835.0489,834.0701,834.6573,2411.0
2024-08-13 15:10:00,852.78,853.27,852.3,852.97,4061.0,834.7063,835.1859,834.2365,834.8923,4061.0
2024-08-13 15:20:00,852.68,853.72,852.6,853.57,1328.0,834.6084,835.6264,834.5301,835.4795,1328.0
2024-08-13 15:30:00,853.21,854.04,852.88,853.88,2166.0,835.1272,835.9396,834.8042,835.783,2166.0
2024-08-13 15:40:00,853.95,855.81,853.95,855.81,5929.0,835.8515,837.6721,835.8515,837.6721,5929.0
2024-08-13 15:50:00,856.21,856.21,852.91,854.9,22562.0,838.0636,838.0636,834.8335,836.7814,22562.0
2024-08-14 09:30:00,856.03,857.0,853.76,853.76,5588.0,837.8874,838.8368,835.6655,835.6655,5588.0
2024-08-14 09:40:00,854.06,856.3,854.06,856.3,799.0,835.9592,838.1517,835.9592,838.1517,799.0
2024-08-14 09:50:00,855.29,857.55,854.05,855.23,2785.0,837.1631,839.3752,835.9494,837.1044,2785.0
2024-08-14 10:00:00,853.09,854.74,853.07,853.41,1951.0,835.0097,836.6247,834.9901,835.3229,1951.0
2024-08-14 10:10:00,854.71,855.22,853.54,853.55,1306.0,836.5954,837.0946,835.4502,835.46,1306.0
2024-08-14 10:20:00,853.54,855.29,853.0,853.0,2152.0,835.4502,837.1631,834.9216,834.9216,2152.0
2024-08-14 10:30:00,853.5,854.45,851.81,852.1,2030.0,835.411,836.3409,833.7568,834.0407,2030.0
2024-08-14 10:40:00,852.31,852.68,851.81,852.68,3789.0,834.2462,834.6084,833.7568,834.6084,3789.0
2024-08-14 10:50:00,851.86,854.27,851.37,854.19,1169.0,833.8058,836.1647,833.3262,836.0864,1169.0
2024-08-14 11:00:00,853.9,854.25,851.92,853.61,1126.0,835.8025,836.1451,833.8645,835.5187,1126.0
2024-08-14 11:10:00,853.61,853.61,853.61,853.61,0.0,835.5187,835.5187,835.5187,835.5187,0.0
2024-08-14 11:20:00,853.32,853.54,853.32,853.53,500.0,835.2348,835.4502,835.2348,835.4404,500.0
2024-08-14 11:30:00,854.38,856.0,854.38,854.43,2244.0,836.2724,837.858,836.2724,836.3213,2244.0
2024-08-14 11:40:00,855.22,855.36,854.77,855.29,1083.0,837.0946,837.2316,836.6541,837.1631,1083.0
2024-08-14 11:50:00,854.64,856.48,854.63,856.48,6247.0,836.5269,838.3279,836.5171,838.3279,6247.0
2024-08-14 12:00:00,856.43,858.06,856.43,857.86,1404.0,838.2789,839.8744,838.2789,839.6786,1404.0
2024-08-14 12:10:00,858.7,858.71,857.43,857.92,2918.0,840.5008,840.5106,839.2577,839.7373,2918.0
2024-08-14 12:20:00,857.82,857.82,856.33,856.52,3762.0,839.6395,839.6395,838.181,838.367,3762.0
2024-08-14 12:30:00,856.12,856.62,855.37,856.62,2633.0,837.9755,838.4649,837.2414,838.4649,2633.0
2024-08-14 12:40:00,856.61,856.61,854.82,855.68,1003.0,838.4551,838.4551,836.703,837.5448,1003.0
2024-08-14 12:50:00,856.94,856.94,856.76,856.88,550.0,838.7781,838.7781,838.6019,838.7194,550.0
2024-08-14 13:00:00,856.88,857.55,856.36,856.38,714.0,838.7194,839.3752,838.2104,838.23,714.0
2024-08-14 13:10:00,857.06,857.06,855.5,856.9,1100.0,838.8956,838.8956,837.3686,838.739,1100.0
2024-08-14 13:20:00,856.95,857.8,856.72,856.9,930.0,838.7879,839.6199,838.5628,838.739,930.0
2024-08-14 13:30:00,856.81,857.05,856.79,857.04,1535.0,838.6509,838.8858,838.6313,838.876,1535.0
2024-08-14 13:40:00,857.04,857.04,857.04,857.04,0.0,838.876,838.876,838.876,838.876,0.0
2024-08-14 13:50:00,857.03,857.03,856.25,856.92,451.0,838.8662,838.8662,838.1027,838.7585,451.0
2024-08-14 14:00:00,856.92,857.11,856.19,856.19,450.0,838.7585,838.9445,838.044,838.044,450.0
2024-08-14 14:10:00,856.25,856.25,856.25,856.25,100.0,838.1027,838.1027,838.1027,838.1027,100.0
2024-08-14 14:20:00,856.97,856.97,854.89,855.07,2148.0,838.8075,838.8075,836.7716,836.9478,2148.0
2024-08-14 14:30:00,855.78,857.37,855.77,857.17,3450.0,837.6427,839.199,837.6329,839.0032,3450.0
2024-08-14 14:40:00,857.65,857.87,856.53,856.67,2000.0,839.4731,839.6884,838.3768,838.5138,2000.0
2024-08-14 14:50:00,857.21,859.62,857.2,859.39,3310.0,839.0424,841.4013,839.0326,841.1762,3310.0
2024-08-14 15:00:00,859.13,859.13,858.29,858.79,3075.0,840.9217,840.9217,840.0995,840.5889,3075.0
2024-08-14 15:10:00,859.42,859.42,857.56,857.76,2172.0,841.2056,841.2056,839.385,839.5807,2172.0
2024-08-14 15:20:00,858.23,858.51,857.58,857.58,1917.0,840.0408,840.3148,839.4046,839.4046,1917.0
2024-08-14 15:30:00,857.37,858.7,857.37,858.7,1827.0,839.199,840.5008,839.199,840.5008,1827.0
2024-08-14 15:40:00,858.12,858.81,857.95,858.63,2623.0,839.9331,840.6085,839.7667,840.4323,2623.0
2024-08-14 15:50:00,859.5,859.5,855.94,856.77,19621.0,841.2839,841.2839,837.7993,838.6117,19621.0
2024-08-15 09:30:00,864.52,870.19,864.52,867.38,7183.0,846.1975,851.7473,846.1975,848.9969,7183.0
2024-08-15 09:40:00,867.38,867.39,864.72,866.76,916.0,848.9969,849.0066,846.3932,848.39,916.0
2024-08-15 09:50:00,864.74,866.18,864.74,865.81,500.0,846.4128,847.8223,846.4128,847.4601,500.0
2024-08-15 10:00:00,866.3,867.38,863.03,863.73,4611.0,847.9397,848.9969,844.739,845.4242,4611.0
2024-08-15 10:10:00,865.7,865.7,863.98,864.47,3988.0,847.3525,847.3525,845.6689,846.1485,3988.0
2024-08-15 10:20:00,865.5,866.74,864.61,866.74,2153.0,847.1567,848.3704,846.2856,848.3704,2153.0
2024-08-15 10:30:00,866.06,866.06,865.0,865.0,1619.0,847.7048,847.7048,846.6673,846.6673,1619.0
2024-08-15 10:40:00,865.0,865.71,864.51,865.7,1351.0,846.6673,847.3622,846.1877,847.3525,1351.0
2024-08-15 10:50:00,864.5,867.52,864.5,867.51,2203.0,846.1779,849.1339,846.1779,849.1241,2203.0
2024-08-15 11:00:00,866.56,866.99,865.99,866.82,5565.0,848.1942,848.6151,847.6363,848.4487,5565.0
2024-08-15 11:10:00,866.53,867.05,866.11,866.48,3608.0,848.1649,848.6738,847.7538,848.1159,3608.0
2024-08-15 11:20:00,865.48,865.79,865.36,865.56,1660.0,847.1371,847.4406,847.0197,847.2154,1660.0
2024-08-15 11:30:00,865.56,865.9,864.3,864.7,3523.0,847.2154,847.5482,845.9821,846.3737,3523.0
2024-08-15 11:40:00,864.03,865.57,864.02,865.19,1104.0,845.7179,847.2252,845.7081,846.8533,1104.0
2024-08-15 11:50:00,864.63,865.87,864.63,865.56,5978.0,846.3051,847.5189,846.3051,847.2154,5978.0
2024-08-15 12:00:00,866.0,867.38,865.99,867.38,2059.0,847.6461,848.9969,847.6363,848.9969,2059.0
2024-08-15 12:10:00,866.82,867.65,866.82,867.65,400.0,848.4487,849.2611,848.4487,849.2611,400.0
2024-08-15 12:20:00,867.65,868.4,867.46,868.19,1308.0,849.2611,849.9952,849.0752,849.7897,1308.0
2024-08-15 12:30:00,868.0,868.68,868.0,868.12,3642.0,849.6037,850.2693,849.6037,849.7212,3642.0
2024-08-15 12:40:00,868.1,868.1,867.11,867.12,2331.0,849.7016,849.7016,848.7326,848.7424,2331.0
2024-08-15 12:50:00,867.0,869.0,867.0,868.31,2104.0,848.6249,850.5825,848.6249,849.9071,2104.0
2024-08-15 13:00:00,868.42,868.97,868.4,868.97,300.0,850.0148,850.5532,849.9952,850.5532,300.0
2024-08-15 13:10:00,869.04,869.76,867.88,869.05,10648.0,850.6217,851.3264,849.4863,850.6315,10648.0
2024-08-15 13:20:00,869.78,870.95,869.0,870.95,3132.0,851.346,852.4912,850.5825,852.4912,3132.0
2024-08-15 13:30:00,870.95,871.09,870.49,871.09,3397.0,852.4912,852.6282,852.0409,852.6282,3397.0
2024-08-15 13:40:00,870.72,871.42,870.29,871.2,14574.0,852.2661,852.9512,851.8452,852.7359,14574.0
2024-08-15 13:50:00,871.2,871.7,871.19,871.5,3983.0,852.7359,853.2253,852.7261,853.0295,3983.0
2024-08-15 14:00:00,871.54,871.95,871.39,871.95,1320.0,853.0687,853.47,852.9219,853.47,1320.0
2024-08-15 14:10:00,871.5,871.57,870.95,871.57,2178.0,853.0295,853.0981,852.4912,853.0981,2178.0
2024-08-15 14:20:00,872.0,872.1,870.97,872.05,1010.0,853.5189,853.6168,852.5108,853.5679,1010.0
2024-08-15 14:30:00,872.06,872.93,871.9,872.51,3438.0,853.5777,854.4292,853.4211,854.0181,3438.0
2024-08-15 14:40:00,872.44,873.77,872.43,873.14,3728.0,853.9496,855.2514,853.9398,854.6348,3728.0
2024-08-15 14:50:00,873.0,873.36,872.45,872.95,12076.0,854.4977,854.8501,853.9594,854.4488,12076.0
2024-08-15 15:00:00,872.77,874.57,872.56,874.57,3299.0,854.2726,856.0345,854.0671,856.0345,3299.0
2024-08-15 15:10:00,874.32,874.38,873.84,874.34,7218.0,855.7898,855.8485,855.3199,855.8093,7218.0
2024-08-15 15:20:00,874.55,875.24,874.54,874.75,18560.0,856.0149,856.6903,856.0051,856.2107,18560.0
2024-08-15 15:30:00,874.86,875.83,873.76,875.0,14623.0,856.3183,857.2678,855.2416,856.4554,14623.0
2024-08-15 15:40:00,874.67,875.0,873.04,873.74,7738.0,856.1324,856.4554,854.5369,855.2221,7738.0
2024-08-15 15:50:00,874.2,874.21,870.26,872.8,24855.0,855.6723,855.6821,851.8158,854.302,24855.0
2024-08-16 09:30:00,872.25,873.04,868.98,870.99,27890.0,853.7636,854.5369,850.5629,852.5303,27890.0
2024-08-16 09:40:00,871.44,872.99,870.61,871.17,1333.0,852.9708,854.488,852.1584,852.7065,1333.0
2024-08-16 09:50:00,871.18,873.22,871.18,872.61,3353.0,852.7163,854.7131,852.7163,854.116,3353.0
2024-08-16 10:00:00,874.13,874.87,872.83,872.84,3040.0,855.6038,856.3281,854.3313,854.3411,3040.0
2024-08-16 10:10:00,873.78,873.78,871.55,873.09,1509.0,855.2612,855.2612,853.0785,854.5858,1509.0
2024-08-16 10:20:00,873.11,873.29,872.16,872.46,2705.0,854.6054,854.7816,853.6755,853.9692,2705.0
2024-08-16 10:30:00,872.84,872.84,869.96,870.7,8547.0,854.3411,854.3411,851.5222,852.2465,8547.0
2024-08-16 10:40:00,869.75,871.06,869.29,869.63,3000.0,851.3166,852.5989,850.8664,851.1992,3000.0
2024-08-16 10:50:00,869.62,871.27,869.07,870.62,1584.0,851.1894,852.8044,850.651,852.1682,1584.0
2024-08-16 11:00:00,869.77,872.82,869.42,869.71,2636.0,851.3362,854.3216,850.9936,851.2775,2636.0
2024-08-16 11:10:00,869.38,870.02,868.7,869.8,1693.0,850.9545,851.5809,850.2889,851.3656,1693.0
2024-08-16 11:20:00,869.15,869.97,869.15,869.62,2100.0,850.7293,851.532,850.7293,851.1894,2100.0
2024-08-16 11:30:00,869.81,870.16,868.79,870.16,2199.0,851.3754,851.7179,850.377,851.7179,2199.0
2024-08-16 11:40:00,869.54,870.61,869.42,869.99,1198.0,851.1111,852.1584,850.9936,851.5515,1198.0
2024-08-16 11:50:00,870.1,870.3,869.76,869.94,1843.0,851.6592,851.855,851.3264,851.5026,1843.0
2024-08-16 12:00:00,869.74,870.54,869.24,870.45,2937.0,851.3068,852.0899,850.8174,852.0018,2937.0
2024-08-16 12:10:00,870.54,871.81,870.42,871.81,3119.0,852.0899,853.333,851.9724,853.333,3119.0
2024-08-16 12:20:00,871.81,871.94,871.57,871.57,697.0,853.333,853.4602,853.0981,853.0981,697.0
2024-08-16 12:30:00,871.47,872.12,871.15,871.89,500.0,853.0002,853.6364,852.687,853.4113,500.0
2024-08-16 12:40:00,871.34,871.98,870.73,870.79,3730.0,852.8729,853.4994,852.2759,852.3346,3730.0
2024-08-16 12:50:00,871.89,872.48,871.42,871.45,2286.0,853.4113,853.9888,852.9512,852.9806,2286.0
2024-08-16 13:00:00,870.98,871.7,870.93,871.7,309.0,852.5206,853.2253,852.4716,853.2253,309.0
2024-08-16 13:10:00,871.81,871.81,870.94,871.01,2219.0,853.333,853.333,852.4814,852.5499,2219.0
2024-08-16 13:20:00,870.43,871.45,869.99,869.99,1153.0,851.9822,852.9806,851.5515,851.5515,1153.0
2024-08-16 13:30:00,870.78,872.2,870.08,871.91,2667.0,852.3248,853.7147,851.6396,853.4308,2667.0
2024-08-16 13:40:00,871.91,872.92,871.46,872.13,4412.0,853.4308,854.4194,852.9904,853.6462,4412.0
2024-08-16 13:50:00,872.0,872.74,871.93,872.74,1050.0,853.5189,854.2433,853.4504,854.2433,1050.0
2024-08-16 14:00:00,872.21,872.35,871.36,871.91,15238.0,853.7245,853.8615,852.8925,853.4308,15238.0
2024-08-16 14:10:00,872.27,872.89,871.92,872.89,700.0,853.7832,854.3901,853.4406,854.3901,700.0
2024-08-16 14:20:00,872.49,872.49,871.24,871.98,1563.0,853.9986,853.9986,852.775,853.4994,1563.0
2024-08-16 14:30:00,872.55,873.13,872.55,872.99,700.0,854.0573,854.625,854.0573,854.488,700.0
2024-08-16 14:40:00,872.54,872.75,872.11,872.75,630.0,854.0475,854.253,853.6266,854.253,630.0
2024-08-16 14:50:00,872.0,874.0,871.7,873.45,3183.0,853.5189,855.4766,853.2253,854.9382,3183.0
2024-08-16 15:00:00,873.45,873.97,872.7,872.85,2019.0,854.9382,855.4472,854.2041,854.3509,2019.0
2024-08-16 15:10:00,872.43,873.18,871.98,872.77,1985.0,853.9398,854.6739,853.4994,854.2726,1985.0
2024-08-16 15:20:00,872.58,872.58,871.36,871.75,3654.0,854.0866,854.0866,852.8925,853.2742,3654.0
2024-08-16 15:30:00,871.81,873.14,871.61,873.14,4783.0,853.333,854.6348,853.1372,854.6348,4783.0
2024-08-16 15:40:00,873.17,873.17,870.84,870.89,9455.0,854.6641,854.6641,852.3835,852.4325,9455.0
2024-08-16 15:50:00,871.41,872.72,870.73,872.35,15759.0,852.9414,854.2237,852.2759,853.8615,15759.0
2024-08-19 09:30:00,873.59,877.02,869.62,870.25,7866.0,855.0752,858.4325,851.1894,851.806,7866.0
2024-08-19 09:40:00,871.5,871.5,868.5,868.5,3775.0,853.0295,853.0295,850.0931,850.0931,3775.0
2024-08-19 09:50:00,868.74,869.48,867.5,869.48,3510.0,850.328,851.0523,849.1143,851.0523,3510.0
2024-08-19 10:00:00,868.56,870.63,868.34,869.37,2267.0,850.1518,852.178,849.9365,850.9447,2267.0
2024-08-19 10:10:00,868.34,870.4,868.01,868.11,3381.0,849.9365,851.9528,849.6135,849.7114,3381.0
2024-08-19 10:20:00,868.04,869.26,868.0,868.82,2165.0,849.6429,850.837,849.6037,850.4063,2165.0
2024-08-19 10:30:00,869.0,870.0,868.89,869.71,2429.0,850.5825,851.5613,850.4749,851.2775,2429.0
2024-08-19 10:40:00,869.43,870.87,869.43,870.16,751.0,851.0034,852.4129,851.0034,851.7179,751.0
2024-08-19 10:50:00,870.18,871.08,869.87,870.5,1094.0,851.7375,852.6184,851.4341,852.0507,1094.0
2024-08-19 11:00:00,870.49,870.51,870.44,870.5,925.0,852.0409,852.0605,851.992,852.0507,925.0
2024-08-19 11:10:00,870.08,871.15,870.07,870.47,1722.0,851.6396,852.687,851.6298,852.0214,1722.0
2024-08-19 11:20:00,869.93,869.95,869.67,869.95,499.0,851.4928,851.5124,851.2383,851.5124,499.0
2024-08-19 11:30:00,870.0,870.79,869.9,869.9,1383.0,851.5613,852.3346,851.4634,851.4634,1383.0
2024-08-19 11:40:00,869.02,869.02,869.02,869.02,200.0,850.6021,850.6021,850.6021,850.6021,200.0
2024-08-19 11:50:00,869.81,870.41,869.14,869.38,2974.0,851.3754,851.9626,850.7196,850.9545,2974.0
2024-08-19 12:00:00,869.38,869.73,868.55,868.55,400.0,850.9545,851.297,850.1421,850.1421,400.0
2024-08-19 12:10:00,870.9,870.9,868.6,868.8,1000.0,852.4423,852.4423,850.191,850.3868,1000.0
2024-08-19 12:20:00,869.0,869.0,868.36,868.36,1192.0,850.5825,850.5825,849.9561,849.9561,1192.0
2024-08-19 12:30:00,868.61,869.54,868.51,869.48,1187.0,850.2008,851.1111,850.1029,851.0523,1187.0
2024-08-19 12:40:00,869.98,869.98,869.98,869.98,100.0,851.5417,851.5417,851.5417,851.5417,100.0
2024-08-19 12:50:00,869.44,869.81,869.13,869.2,831.0,851.0132,851.3754,850.7098,850.7783,831.0
2024-08-19 13:00:00,869.2,869.2,869.2,869.2,0.0,850.7783,850.7783,850.7783,850.7783,0.0
2024-08-19 13:10:00,869.29,869.29,868.09,868.09,700.0,850.8664,850.8664,849.6918,849.6918,700.0
2024-08-19 13:20:00,869.0,869.0,868.46,868.46,2124.0,850.5825,850.5825,850.054,850.054,2124.0
2024-08-19 13:30:00,868.56,868.63,868.55,868.63,799.0,850.1518,850.2204,850.1421,850.2204,799.0
2024-08-19 13:40:00,869.26,869.26,868.07,868.28,1134.0,850.837,850.837,849.6722,849.8778,1134.0
2024-08-19 13:50:00,868.06,868.53,868.0,868.53,905.0,849.6624,850.1225,849.6037,850.1225,905.0
2024-08-19 14:00:00,868.76,868.97,868.45,868.45,805.0,850.3476,850.5532,850.0442,850.0442,805.0
2024-08-19 14:10:00,868.09,868.42,867.8,868.42,1322.0,849.6918,850.0148,849.408,850.0148,1322.0
2024-08-19 14:20:00,868.26,868.26,867.8,867.89,608.0,849.8582,849.8582,849.408,849.496,608.0
2024-08-19 14:30:00,868.24,868.25,868.21,868.21,412.0,849.8386,849.8484,849.8093,849.8093,412.0
2024-08-19 14:40:00,868.65,869.08,868.65,868.98,1040.0,850.2399,850.6608,850.2399,850.5629,1040.0
2024-08-19 14:50:00,868.62,868.75,868.04,868.57,1213.0,850.2106,850.3378,849.6429,850.1616,1213.0
2024-08-19 15:00:00,868.51,868.57,868.0,868.55,1338.0,850.1029,850.1616,849.6037,850.1421,1338.0
2024-08-19 15:10:00,868.0,868.27,868.0,868.27,2441.0,849.6037,849.868,849.6037,849.868,2441.0
2024-08-19 15:20:00,868.16,868.7,867.83,868.11,3118.0,849.7603,850.2889,849.4373,849.7114,3118.0
2024-08-19 15:30:00,867.84,868.19,867.23,867.25,1952.0,849.4471,849.7897,848.85,848.8696,1952.0
2024-08-19 15:40:00,867.75,867.75,866.31,866.6,3106.0,849.359,849.359,847.9495,848.2334,3106.0
2024-08-19 15:50:00,866.89,870.33,866.6,870.3,16353.0,848.5172,851.8843,848.2334,851.855,16353.0
2024-08-20 09:30:00,869.45,871.99,867.63,868.05,6811.0,851.023,853.5092,849.2416,849.6527,6811.0
2024-08-20 09:40:00,869.78,869.78,869.0,869.41,659.0,851.346,851.346,850.5825,850.9838,659.0
2024-08-20 09:50:00,870.2,870.65,868.0,869.66,2602.0,851.7571,852.1976,849.6037,851.2285,2602.0
2024-08-20 10:00:00,869.01,869.02,867.55,868.61,1348.0,850.5923,850.6021,849.1633,850.2008,1348.0
2024-08-20 10:10:00,868.61,868.61,865.77,865.77,3981.0,850.2008,850.2008,847.421,847.421,3981.0
2024-08-20 10:20:00,865.73,866.53,864.96,866.39,3587.0,847.3818,848.1649,846.6281,848.0278,3587.0
2024-08-20 10:30:00,866.03,866.04,865.0,865.28,1300.0,847.6755,847.6853,846.6673,846.9414,1300.0
2024-08-20 10:40:00,866.17,866.19,865.05,865.05,3043.0,847.8125,847.8321,846.7162,846.7162,3043.0
2024-08-20 10:50:00,865.09,865.12,864.08,864.09,600.0,846.7554,846.7848,845.7668,845.7766,600.0
2024-08-20 11:00:00,863.92,864.06,863.45,863.95,1661.0,845.6102,845.7472,845.1501,845.6395,1661.0
2024-08-20 11:10:00,863.94,864.25,863.12,863.12,1130.0,845.6298,845.9332,844.8271,844.8271,1130.0
2024-08-20 11:20:00,863.24,863.25,862.26,862.26,1418.0,844.9446,844.9544,843.9854,843.9854,1418.0
2024-08-20 11:30:00,862.68,862.91,862.39,862.39,1429.0,844.3965,844.6216,844.1126,844.1126,1429.0
2024-08-20 11:40:00,862.25,862.26,861.43,861.79,816.0,843.9756,843.9854,843.173,843.5253,816.0
2024-08-20 11:50:00,862.87,864.03,862.22,864.03,1429.0,844.5824,845.7179,843.9462,845.7179,1429.0
2024-08-20 12:00:00,864.02,864.14,863.33,863.33,818.0,845.7081,845.8255,845.0327,845.0327,818.0
2024-08-20 12:10:00,863.15,863.15,862.9,862.94,997.0,844.8565,844.8565,844.6118,844.651,997.0
2024-08-20 12:20:00,862.55,863.24,862.55,863.24,500.0,844.2692,844.9446,844.2692,844.9446,500.0
2024-08-20 12:30:00,863.42,863.61,863.2,863.2,973.0,845.1208,845.3068,844.9054,844.9054,973.0
2024-08-20 12:40:00,863.85,863.96,863.53,863.96,1250.0,845.5417,845.6493,845.2285,845.6493,1250.0
2024-08-20 12:50:00,863.96,864.0,863.38,863.38,904.0,845.6493,845.6885,845.0816,845.0816,904.0
2024-08-20 13:00:00,863.29,863.29,860.91,861.25,7080.0,844.9935,844.9935,842.664,842.9968,7080.0
2024-08-20 13:10:00,861.22,861.22,861.08,861.08,573.0,842.9674,842.9674,842.8304,842.8304,573.0
2024-08-20 13:20:00,861.08,861.23,860.71,861.23,1291.0,842.8304,842.9772,842.4682,842.9772,1291.0
2024-08-20 13:30:00,860.69,860.69,859.76,859.76,2057.0,842.4486,842.4486,841.5384,841.5384,2057.0
2024-08-20 13:40:00,860.71,860.72,860.71,860.71,129.0,842.4682,842.478,842.4682,842.4682,129.0
2024-08-20 13:50:00,860.38,860.81,859.73,859.73,1700.0,842.1452,842.5661,841.509,841.509,1700.0
2024-08-20 14:00:00,860.92,860.92,859.74,860.28,2703.0,842.6738,842.6738,841.5188,842.0473,2703.0
2024-08-20 14:10:00,860.29,861.67,860.29,860.86,5219.0,842.0571,843.4079,842.0571,842.615,5219.0
2024-08-20 14:20:00,861.64,861.83,861.07,861.17,1100.0,843.3785,843.5645,842.8206,842.9185,1100.0
2024-08-20 14:30:00,861.15,861.75,861.14,861.74,1119.0,842.8989,843.4862,842.8891,843.4764,1119.0
2024-08-20 14:40:00,862.01,862.02,861.37,861.37,1419.0,843.7407,843.7505,843.1142,843.1142,1419.0
2024-08-20 14:50:00,861.55,861.55,860.17,860.18,1486.0,843.2904,843.2904,841.9397,841.9494,1486.0
2024-08-20 15:00:00,860.61,861.78,860.61,861.67,1500.0,842.3703,843.5155,842.3703,843.4079,1500.0
2024-08-20 15:10:00,861.73,861.73,861.02,861.03,829.0,843.4666,843.4666,842.7716,842.7814,829.0
2024-08-20 15:20:00,861.11,861.17,860.3,861.13,2620.0,842.8597,842.9185,842.0669,842.8793,2620.0
2024-08-20 15:30:00,861.0,861.48,860.83,860.83,2291.0,842.7521,843.2219,842.5857,842.5857,2291.0
2024-08-20 15:40:00,861.24,862.0,861.09,861.19,4840.0,842.987,843.7309,842.8402,842.938,4840.0
2024-08-20 15:50:00,861.91,861.91,860.38,861.29,15455.0,843.6428,843.6428,842.1452,843.0359,15455.0
2024-08-21 09:30:00,861.88,861.88,856.38,856.38,7152.0,843.6134,843.6134,838.23,838.23,7152.0
2024-08-21 09:40:00,856.21,858.31,854.92,855.06,5454.0,838.0636,840.1191,836.8009,836.938,5454.0
2024-08-21 09:50:00,858.29,859.64,857.55,858.93,3530.0,840.0995,841.4209,839.3752,840.7259,3530.0
2024-08-21 10:00:00,858.26,859.16,857.11,857.85,2532.0,840.0701,840.9511,838.9445,839.6688,2532.0
2024-08-21 10:10:00,857.25,857.25,853.76,855.1,3246.0,839.0815,839.0815,835.6655,836.9771,3246.0
2024-08-21 10:20:00,854.72,855.91,853.83,855.59,5639.0,836.6052,837.7699,835.734,837.4567,5639.0
2024-08-21 10:30:00,855.64,859.35,854.6,859.35,7603.0,837.5057,841.137,836.4877,841.137,7603.0
2024-08-21 10:40:00,857.29,860.0,857.28,859.84,6720.0,839.1207,841.7733,839.1109,841.6167,6720.0
2024-08-21 10:50:00,859.43,859.75,855.54,859.19,2026.0,841.2153,841.5286,837.4078,840.9804,2026.0
2024-08-21 11:00:00,859.08,860.26,859.08,859.32,5343.0,840.8728,842.0278,840.8728,841.1077,5343.0
2024-08-21 11:10:00,859.61,861.32,859.61,860.98,3922.0,841.3915,843.0653,841.3915,842.7325,3922.0
2024-08-21 11:20:00,861.69,861.88,860.2,861.25,800.0,843.4274,843.6134,841.969,842.9968,800.0
2024-08-21 11:30:00,861.3,862.23,860.9,862.23,9679.0,843.0457,843.956,842.6542,843.956,9679.0
2024-08-21 11:40:00,862.24,862.27,860.59,860.59,3092.0,843.9658,843.9952,842.3508,842.3508,3092.0
2024-08-21 11:50:00,860.46,860.47,859.41,860.17,1100.0,842.2235,842.2333,841.1958,841.9397,1100.0
2024-08-21 12:00:00,859.24,860.51,859.24,860.14,3787.0,841.0294,842.2725,841.0294,841.9103,3787.0
2024-08-21 12:10:00,860.14,860.54,859.98,860.18,1143.0,841.9103,842.3018,841.7537,841.9494,1143.0
2024-08-21 12:20:00,860.18,861.2,860.17,860.83,1893.0,841.9494,842.9478,841.9397,842.5857,1893.0
2024-08-21 12:30:00,861.01,861.39,860.6,861.07,2499.0,842.7619,843.1338,842.3605,842.8206,2499.0
2024-08-21 12:40:00,861.41,861.41,861.11,861.11,200.0,843.1534,843.1534,842.8597,842.8597,200.0
2024-08-21 12:50:00,861.32,862.3,861.32,862.3,2048.0,843.0653,844.0245,843.0653,844.0245,2048.0
2024-08-21 13:00:00,862.11,862.48,861.96,862.45,3322.0,843.8385,844.2007,843.6917,844.1713,3322.0
2024-08-21 13:10:00,862.32,862.89,861.74,862.77,4599.0,844.0441,844.602,843.4764,844.4846,4599.0
2024-08-21 13:20:00,863.11,863.35,862.83,862.83,1511.0,844.8174,845.0523,844.5433,844.5433,1511.0
2024-08-21 13:30:00,863.31,863.6,862.66,863.35,1596.0,845.0131,845.297,844.3769,845.0523,1596.0
2024-08-21 13:40:00,862.97,863.45,862.76,863.38,1540.0,844.6803,845.1501,844.4748,845.0816,1540.0
2024-08-21 13:50:00,863.27,863.27,863.07,863.07,704.0,844.974,844.974,844.7782,844.7782,704.0
2024-08-21 14:00:00,863.6,863.67,862.81,863.0,1907.0,845.297,845.3655,844.5237,844.7097,1907.0
2024-08-21 14:10:00,863.04,863.88,862.86,863.33,1709.0,844.7488,845.571,844.5727,845.0327,1709.0
2024-08-21 14:20:00,863.47,864.17,863.47,864.17,1888.0,845.1697,845.8549,845.1697,845.8549,1888.0
2024-08-21 14:30:00,864.43,864.92,863.03,863.39,4717.0,846.1094,846.589,844.739,845.0914,4717.0
2024-08-21 14:40:00,863.77,863.93,863.0,863.93,1710.0,845.4634,845.62,844.7097,845.62,1710.0
2024-08-21 14:50:00,863.93,864.39,863.11,863.11,2809.0,845.62,846.0702,844.8174,844.8174,2809.0
2024-08-21 15:00:00,863.11,863.71,862.68,862.8,1860.0,844.8174,845.4046,844.3965,844.5139,1860.0
2024-08-21 15:10:00,863.39,863.39,862.05,862.32,2300.0,845.0914,845.0914,843.7798,844.0441,2300.0
2024-08-21 15:20:00,862.35,862.56,860.9,862.53,6293.0,844.0735,844.279,842.6542,844.2496,6293.0
2024-08-21 15:30:00,862.55,862.77,861.55,861.55,3990.0,844.2692,844.4846,843.2904,843.2904,3990.0
2024-08-21 15:40:00,862.25,862.59,861.7,861.94,7315.0,843.9756,844.3084,843.4372,843.6721,7315.0
2024-08-21 15:50:00,862.33,864.25,861.07,863.59,18046.0,844.0539,845.9332,842.8206,845.2872,18046.0
2024-08-22 09:30:00,863.09,865.0,863.09,865.0,5972.0,844.7978,846.6673,844.7978,846.6673,5972.0
2024-08-22 09:40:00,867.12,868.74,863.0,863.74,1969.0,848.7424,850.328,844.7097,845.434,1969.0
2024-08-22 09:50:00,863.7,864.14,861.0,863.56,2391.0,845.3948,845.8255,842.7521,845.2578,2391.0
2024-08-22 10:00:00,863.99,864.79,863.23,864.13,3786.0,845.6787,846.4617,844.9348,845.8157,3786.0
2024-08-22 10:10:00,862.93,863.42,862.02,862.46,1509.0,844.6412,845.1208,843.7505,844.1811,1509.0
2024-08-22 10:20:00,862.47,863.81,862.26,862.96,1453.0,844.1909,845.5025,843.9854,844.6705,1453.0
2024-08-22 10:30:00,861.29,862.57,861.29,861.99,817.0,843.0359,844.2888,843.0359,843.7211,817.0
2024-08-22 10:40:00,862.48,864.73,862.0,864.73,1486.0,844.2007,846.403,843.7309,846.403,1486.0
2024-08-22 10:50:00,863.31,863.49,861.98,863.19,998.0,845.0131,845.1893,843.7113,844.8957,998.0
2024-08-22 11:00:00,862.66,863.69,862.65,862.65,300.0,844.3769,845.3851,844.3671,844.3671,300.0
2024-08-22 11:10:00,862.17,862.2,860.51,860.51,1177.0,843.8973,843.9266,842.2725,842.2725,1177.0
2024-08-22 11:20:00,859.24,861.78,858.98,861.51,2801.0,841.0294,843.5155,840.7749,843.2513,2801.0
2024-08-22 11:30:00,861.13,863.84,860.45,863.84,2084.0,842.8793,845.5319,842.2137,845.5319,2084.0
2024-08-22 11:40:00,862.61,864.28,862.11,862.42,4074.0,844.3279,845.9626,843.8385,844.142,4074.0
2024-08-22 11:50:00,862.1,862.99,861.55,862.29,7307.0,843.8288,844.6999,843.2904,844.0147,7307.0
2024-08-22 12:00:00,862.28,863.19,861.44,861.44,7274.0,844.0049,844.8957,843.1827,843.1827,7274.0
2024-08-22 12:10:00,862.12,862.87,861.77,862.12,7721.0,843.8483,844.5824,843.5058,843.8483,7721.0
2024-08-22 12:20:00,862.73,864.33,862.73,864.32,1146.0,844.4454,846.0115,844.4454,846.0017,1146.0
2024-08-22 12:30:00,864.47,864.83,864.46,864.68,418.0,846.1485,846.5009,846.1387,846.3541,418.0
2024-08-22 12:40:00,865.14,865.14,864.34,864.51,1068.0,846.8043,846.8043,846.0213,846.1877,1068.0
2024-08-22 12:50:00,863.54,863.61,862.4,863.07,967.0,845.2382,845.3068,844.1224,844.7782,967.0
2024-08-22 13:00:00,862.1,862.96,862.1,862.95,693.0,843.8288,844.6705,843.8288,844.6607,693.0
2024-08-22 13:10:00,863.31,863.31,863.11,863.11,400.0,845.0131,845.0131,844.8174,844.8174,400.0
2024-08-22 13:20:00,863.71,863.72,862.95,862.95,507.0,845.4046,845.4144,844.6607,844.6607,507.0
2024-08-22 13:30:00,862.18,862.18,860.73,861.45,783.0,843.9071,843.9071,842.4878,843.1925,783.0
2024-08-22 13:40:00,862.17,862.17,861.45,861.65,608.0,843.8973,843.8973,843.1925,843.3883,608.0
2024-08-22 13:50:00,862.18,862.51,860.09,861.08,3206.0,843.9071,844.2301,841.8614,842.8304,3206.0
2024-08-22 14:00:00,860.44,861.98,860.44,861.98,1805.0,842.2039,843.7113,842.2039,843.7113,1805.0
2024-08-22 14:10:00,862.12,863.29,861.82,863.29,746.0,843.8483,844.9935,843.5547,844.9935,746.0
2024-08-22 14:20:00,863.76,864.25,863.31,864.02,909.0,845.4536,845.9332,845.0131,845.7081,909.0
2024-08-22 14:30:00,864.05,864.05,862.98,862.98,1902.0,845.7374,845.7374,844.6901,844.6901,1902.0
2024-08-22 14:40:00,863.4,864.41,863.37,863.7,1198.0,845.1012,846.0898,845.0718,845.3948,1198.0
2024-08-22 14:50:00,863.19,863.79,862.61,862.62,2291.0,844.8957,845.4829,844.3279,844.3377,2291.0
2024-08-22 15:00:00,864.15,864.18,864.15,864.18,200.0,845.8353,845.8647,845.8353,845.8647,200.0
2024-08-22 15:10:00,863.88,865.5,863.88,864.35,1355.0,845.571,847.1567,845.571,846.0311,1355.0
2024-08-22 15:20:00,863.23,864.45,863.03,864.45,1706.0,844.9348,846.129,844.739,846.129,1706.0
2024-08-22 15:30:00,864.86,866.65,864.6,866.65,2086.0,846.5303,848.2823,846.2758,848.2823,2086.0
2024-08-22 15:40:00,866.15,866.27,865.0,865.42,4622.0,847.7929,847.9104,846.6673,847.0784,4622.0
2024-08-22 15:50:00,865.8,866.46,863.41,865.24,18164.0,847.4503,848.0964,845.111,846.9022,18164.0
2024-08-23 09:30:00,869.5,870.5,867.02,869.3,4682.0,851.0719,852.0507,848.6445,850.8762,4682.0
2024-08-23 09:40:00,870.0,871.99,869.48,870.71,4053.0,851.5613,853.5092,851.0523,852.2563,4053.0
2024-08-23 09:50:00,870.25,870.26,868.84,869.82,3979.0,851.806,851.8158,850.4259,851.3851,3979.0
2024-08-23 10:00:00,870.57,877.02,870.57,877.02,8740.0,852.1192,858.4325,852.1192,858.4325,8740.0
2024-08-23 10:10:00,876.56,878.92,874.02,874.13,8415.0,857.9823,860.2923,855.4961,855.6038,8415.0
2024-08-23 10:20:00,875.55,879.33,875.55,878.5,2367.0,856.9937,860.6936,856.9937,859.8812,2367.0
2024-08-23 10:30:00,878.5,878.5,877.1,877.24,1694.0,859.8812,859.8812,858.5108,858.6479,1694.0
2024-08-23 10:40:00,876.57,879.35,876.56,877.81,4579.0,857.9921,860.7132,857.9823,859.2058,4579.0
2024-08-23 10:50:00,877.62,879.21,877.37,878.86,1816.0,859.0198,860.5761,858.7751,860.2335,1816.0
2024-08-23 11:00:00,879.29,880.89,878.56,880.48,4689.0,860.6544,862.2205,859.9399,861.8192,4689.0
2024-08-23 11:10:00,881.25,884.21,880.75,883.81,4105.0,862.5729,865.4702,862.0835,865.0786,4105.0
2024-08-23 11:20:00,883.62,884.66,882.29,883.53,10978.0,864.8927,865.9106,863.5909,864.8046,10978.0
2024-08-23 11:30:00,882.58,882.93,882.58,882.93,763.0,863.8747,864.2173,863.8747,864.2173,763.0
2024-08-23 11:40:00,882.94,882.94,879.39,879.45,2394.0,864.2271,864.2271,860.7523,860.811,2394.0
2024-08-23 11:50:00,879.28,879.56,877.49,877.49,5880.0,860.6446,860.9187,858.8926,858.8926,5880.0
2024-08-23 12:00:00,876.43,876.88,875.02,875.46,2928.0,857.855,858.2955,856.4749,856.9056,2928.0
2024-08-23 12:10:00,876.34,877.86,876.01,877.53,3957.0,857.767,859.2547,857.444,858.9317,3957.0
2024-08-23 12:20:00,877.2,878.13,876.34,876.61,4445.0,858.6087,859.519,857.767,858.0312,4445.0
2024-08-23 12:30:00,877.17,879.22,877.17,879.22,3130.0,858.5794,860.5859,858.5794,860.5859,3130.0
2024-08-23 12:40:00,878.83,879.07,876.72,878.18,4564.0,860.2042,860.4391,858.1389,859.568,4564.0
2024-08-23 12:50:00,878.66,880.77,878.66,880.16,700.0,860.0378,862.1031,860.0378,861.506,700.0
2024-08-23 13:00:00,880.74,881.26,880.71,880.9,2056.0,862.0737,862.5827,862.0443,862.2303,2056.0
2024-08-23 13:10:00,881.26,882.58,880.99,881.36,3117.0,862.5827,863.8747,862.3184,862.6806,3117.0
2024-08-23 13:20:00,881.75,882.55,881.75,882.33,1200.0,863.0623,863.8453,863.0623,863.63,1200.0
2024-08-23 13:30:00,882.69,882.98,882.41,882.98,1300.0,863.9824,864.2662,863.7083,864.2662,1300.0
2024-08-23 13:40:00,882.36,882.69,881.56,882.07,2620.0,863.6594,863.9824,862.8763,863.3755,2620.0
2024-08-23 13:50:00,882.59,882.59,881.61,881.88,795.0,863.8845,863.8845,862.9253,863.1895,795.0
2024-08-23 14:00:00,881.59,882.17,880.78,881.47,1345.0,862.9057,863.4734,862.1129,862.7882,1345.0
2024-08-23 14:10:00,881.04,881.82,880.58,881.71,1521.0,862.3673,863.1308,861.9171,863.0231,1521.0
2024-08-23 14:20:00,881.73,881.73,880.99,881.28,722.0,863.0427,863.0427,862.3184,862.6023,722.0
2024-08-23 14:30:00,882.15,882.22,881.39,882.22,900.0,863.4538,863.5223,862.7099,863.5223,900.0
2024-08-23 14:40:00,881.72,882.93,881.72,882.34,2378.0,863.0329,864.2173,863.0329,863.6398,2378.0
2024-08-23 14:50:00,881.77,882.85,881.77,881.92,2134.0,863.0819,864.139,863.0819,863.2287,2134.0
2024-08-23 15:00:00,881.76,882.04,881.37,882.03,910.0,863.0721,863.3462,862.6904,863.3364,910.0
2024-08-23 15:10:00,882.02,883.0,882.02,882.65,1413.0,863.3266,864.2858,863.3266,863.9432,1413.0
2024-08-23 15:20:00,882.5,883.88,882.45,883.51,2444.0,863.7964,865.1472,863.7475,864.785,2444.0
2024-08-23 15:30:00,883.97,884.03,882.58,882.59,4795.0,865.2352,865.294,863.8747,863.8845,4795.0
2024-08-23 15:40:00,882.88,883.27,881.51,883.25,3359.0,864.1683,864.5501,862.8274,864.5305,3359.0
2024-08-23 15:50:00,882.68,883.78,881.7,883.18,18828.0,863.9726,865.0493,863.0134,864.462,18828.0
2024-08-26 09:30:00,882.76,886.45,881.13,882.83,12946.0,864.0509,867.6627,862.4554,864.1194,12946.0
2024-08-26 09:40:00,882.59,887.0,882.58,887.0,2858.0,863.8845,868.201,863.8747,868.201,2858.0
2024-08-26 09:50:00,887.5,888.26,886.31,887.2,3238.0,868.6904,869.4343,867.5257,868.3968,3238.0
2024-08-26 10:00:00,887.2,888.4,886.58,888.4,2076.0,868.3968,869.5714,867.7899,869.5714,2076.0
2024-08-26 10:10:00,887.5,889.0,886.08,886.12,3186.0,868.6904,870.1586,867.3005,867.3397,3186.0
2024-08-26 10:20:00,885.01,887.43,885.01,887.07,363.0,866.2532,868.6219,866.2532,868.2695,363.0
2024-08-26 10:30:00,888.1,888.16,887.61,887.61,942.0,869.2777,869.3364,868.7981,868.7981,942.0
2024-08-26 10:40:00,888.26,888.26,887.02,887.25,3181.0,869.4343,869.4343,868.2206,868.4457,3181.0
2024-08-26 10:50:00,886.22,887.98,885.47,886.58,1436.0,867.4376,869.1603,866.7035,867.7899,1436.0
2024-08-26 11:00:00,886.58,886.58,885.0,885.0,849.0,867.7899,867.7899,866.2434,866.2434,849.0
2024-08-26 11:10:00,884.82,885.9,884.82,885.34,1078.0,866.0672,867.1243,866.0672,866.5762,1078.0
2024-08-26 11:20:00,883.98,884.18,883.98,884.1,348.0,865.245,865.4408,865.245,865.3625,348.0
2024-08-26 11:30:00,884.0,884.63,883.83,883.91,2660.0,865.2646,865.8813,865.0982,865.1765,2660.0
2024-08-26 11:40:00,884.06,885.11,884.03,884.21,1503.0,865.3233,866.3511,865.294,865.4702,1503.0
2024-08-26 11:50:00,884.09,884.69,883.34,884.69,702.0,865.3527,865.94,864.6186,865.94,702.0
2024-08-26 12:00:00,883.46,883.5,883.0,883.2,924.0,864.7361,864.7752,864.2858,864.4816,924.0
2024-08-26 12:10:00,882.9,882.9,882.76,882.76,241.0,864.1879,864.1879,864.0509,864.0509,241.0
2024-08-26 12:20:00,883.66,883.77,883.16,883.19,519.0,864.9318,865.0395,864.4424,864.4718,519.0
2024-08-26 12:30:00,883.81,884.78,883.81,884.71,1518.0,865.0786,866.0281,865.0786,865.9596,1518.0
2024-08-26 12:40:00,883.21,884.0,883.21,883.41,730.0,864.4914,865.2646,864.4914,864.6871,730.0
2024-08-26 12:50:00,884.0,884.13,883.81,884.13,612.0,865.2646,865.3919,865.0786,865.3919,612.0
2024-08-26 13:00:00,884.93,884.94,883.82,883.82,1032.0,866.1749,866.1847,865.0884,865.0884,1032.0
2024-08-26 13:10:00,883.81,884.0,883.81,883.9,879.0,865.0786,865.2646,865.0786,865.1667,879.0
2024-08-26 13:20:00,883.49,883.49,882.6,882.6,531.0,864.7654,864.7654,863.8943,863.8943,531.0
2024-08-26 13:30:00,882.61,882.61,880.15,880.15,478.0,863.9041,863.9041,861.4962,861.4962,478.0
2024-08-26 13:40:00,880.1,880.1,878.79,878.8,800.0,861.4473,861.4473,860.165,860.1748,800.0
2024-08-26 13:50:00,878.99,879.45,878.99,879.45,518.0,860.3608,860.811,860.3608,860.811,518.0
2024-08-26 14:00:00,879.63,879.92,879.63,879.92,614.0,860.9872,861.2711,860.9872,861.2711,614.0
2024-08-26 14:10:00,879.55,880.15,878.78,878.78,1853.0,860.9089,861.4962,860.1552,860.1552,1853.0
2024-08-26 14:20:00,880.19,880.84,880.19,880.84,594.0,861.5354,862.1716,861.5354,862.1716,594.0
2024-08-26 14:30:00,881.3,881.71,880.76,881.71,700.0,862.6218,863.0231,862.0933,863.0231,700.0
2024-08-26 14:40:00,882.34,882.34,881.52,881.52,353.0,863.6398,863.6398,862.8372,862.8372,353.0
2024-08-26 14:50:00,881.54,882.04,881.02,882.04,1888.0,862.8567,863.3462,862.3478,863.3462,1888.0
2024-08-26 15:00:00,881.61,882.16,881.5,881.6,400.0,862.9253,863.4636,862.8176,862.9155,400.0
2024-08-26 15:10:00,881.94,882.07,881.78,881.79,900.0,863.2483,863.3755,863.0917,863.1015,900.0
2024-08-26 15:20:00,881.67,881.81,881.03,881.55,3436.0,862.984,863.121,862.3576,862.8665,3436.0
2024-08-26 15:30:00,881.05,881.75,881.05,881.72,1348.0,862.3771,863.0623,862.3771,863.0329,1348.0
2024-08-26 15:40:00,881.92,882.42,881.1,881.1,1877.0,863.2287,863.7181,862.4261,862.4261,1877.0
2024-08-26 15:50:00,880.91,883.44,880.41,882.8,28168.0,862.2401,864.7165,861.7507,864.09,28168.0
2024-08-27 09:30:00,883.5,883.62,878.7,881.73,10802.0,864.7752,864.8927,860.0769,863.0427,10802.0
2024-08-27 09:40:00,882.55,884.25,882.55,884.25,1220.0,863.8453,865.5093,863.8453,865.5093,1220.0
2024-08-27 09:50:00,883.72,885.0,882.96,883.44,2085.0,864.9905,866.2434,864.2467,864.7165,2085.0
2024-08-27 10:00:00,882.38,884.45,882.38,883.9,1193.0,863.6789,865.7051,863.6789,865.1667,1193.0
2024-08-27 10:10:00,883.9,884.55,882.63,882.63,1710.0,865.1667,865.803,863.9236,863.9236,1710.0
2024-08-27 10:20:00,883.88,885.0,883.81,884.94,1850.0,865.1472,866.2434,865.0786,866.1847,1850.0
2024-08-27 10:30:00,884.94,884.94,884.55,884.55,306.0,866.1847,866.1847,865.803,865.803,306.0
2024-08-27 10:40:00,885.7,885.7,884.07,884.07,260.0,866.9286,866.9286,865.3331,865.3331,260.0
2024-08-27 10:50:00,884.64,884.86,883.59,883.89,2934.0,865.891,866.1064,864.8633,865.1569,2934.0
2024-08-27 11:00:00,884.33,885.72,884.0,884.51,2383.0,865.5876,866.9482,865.2646,865.7638,2383.0
2024-08-27 11:10:00,882.77,883.89,882.77,883.88,206.0,864.0607,865.1569,864.0607,865.1472,206.0
2024-08-27 11:20:00,883.52,883.52,883.52,883.52,300.0,864.7948,864.7948,864.7948,864.7948,300.0
2024-08-27 11:30:00,883.52,884.99,883.12,884.31,2375.0,864.7948,866.2336,864.4033,865.568,2375.0
2024-08-27 11:40:00,884.58,884.58,883.83,883.83,800.0,865.8323,865.8323,865.0982,865.0982,800.0
2024-08-27 11:50:00,884.0,884.28,883.87,884.0,2219.0,865.2646,865.5387,865.1374,865.2646,2219.0
2024-08-27 12:00:00,884.04,884.97,883.24,883.24,962.0,865.3038,866.2141,864.5207,864.5207,962.0
2024-08-27 12:10:00,884.1,885.35,884.1,885.35,953.0,865.3625,866.586,865.3625,866.586,953.0
2024-08-27 12:20:00,884.81,884.88,884.65,884.88,404.0,866.0574,866.126,865.9008,866.126,404.0
2024-08-27 12:30:00,884.0,884.56,883.83,883.83,310.0,865.2646,865.8127,865.0982,865.0982,310.0
2024-08-27 12:40:00,883.83,884.87,883.61,884.87,1530.0,865.0982,866.1162,864.8829,866.1162,1530.0
2024-08-27 12:50:00,884.69,886.2,884.68,885.8,702.0,865.94,867.418,865.9302,867.0265,702.0
2024-08-27 13:00:00,885.55,886.51,884.98,885.67,1286.0,866.7818,867.7214,866.2238,866.8992,1286.0
2024-08-27 13:10:00,885.67,885.67,885.58,885.67,321.0,866.8992,866.8992,866.8111,866.8992,321.0
2024-08-27 13:20:00,885.57,887.36,885.57,886.77,1500.0,866.8013,868.5534,866.8013,867.9759,1500.0
2024-08-27 13:30:00,887.32,887.63,886.77,887.63,1406.0,868.5142,868.8177,867.9759,868.8177,1406.0
2024-08-27 13:40:00,887.33,888.0,887.06,887.07,2412.0,868.524,869.1798,868.2598,868.2695,2412.0
2024-08-27 13:50:00,886.88,887.67,886.09,887.3,3465.0,868.0836,868.8568,867.3103,868.4947,3465.0
2024-08-27 14:00:00,887.29,887.29,887.18,887.19,400.0,868.4849,868.4849,868.3772,868.387,400.0
2024-08-27 14:10:00,886.37,887.11,886.03,887.08,2630.0,867.5844,868.3087,867.2516,868.2793,2630.0
2024-08-27 14:20:00,886.44,886.44,885.58,886.17,800.0,867.6529,867.6529,866.8111,867.3886,800.0
2024-08-27 14:30:00,886.02,886.66,885.39,886.44,1000.0,867.2418,867.8682,866.6252,867.6529,1000.0
2024-08-27 14:40:00,886.71,886.82,886.03,886.67,1446.0,867.9172,868.0248,867.2516,867.878,1446.0
2024-08-27 14:50:00,886.04,887.15,886.04,886.72,1300.0,867.2614,868.3479,867.2614,867.927,1300.0
2024-08-27 15:00:00,886.34,886.42,885.62,886.25,1000.0,867.555,867.6333,866.8503,867.4669,1000.0
2024-08-27 15:10:00,886.62,886.88,886.25,886.57,2384.0,867.8291,868.0836,867.4669,867.7801,2384.0
2024-08-27 15:20:00,885.65,887.1,885.65,886.59,1751.0,866.8796,868.2989,866.8796,867.7997,1751.0
2024-08-27 15:30:00,886.41,886.41,885.21,885.8,2820.0,867.6235,867.6235,866.449,867.0265,2820.0
2024-08-27 15:40:00,886.0,886.25,885.79,886.25,1408.0,867.2222,867.4669,867.0167,867.4669,1408.0
2024-08-27 15:50:00,886.07,886.77,884.69,886.13,11349.0,867.2907,867.9759,865.94,867.3495,11349.0
2024-08-28 09:30:00,886.44,890.5,886.44,889.07,9358.0,867.6529,871.6269,867.6529,870.2272,9358.0
2024-08-28 09:40:00,889.88,893.91,889.88,892.53,5352.0,871.02,874.9646,871.02,873.6138,5352.0
2024-08-28 09:50:00,893.15,894.25,891.64,893.46,8744.0,874.2207,875.2974,872.7427,874.5241,8744.0
2024-08-28 10:00:00,891.18,892.47,889.69,890.78,1670.0,872.2924,873.5551,870.834,871.9009,1670.0
2024-08-28 10:10:00,891.5,891.5,889.54,890.12,2817.0,872.6057,872.6057,870.6872,871.2549,2817.0
2024-08-28 10:20:00,889.2,890.56,889.2,890.11,1737.0,870.3544,871.6856,870.3544,871.2451,1737.0
2024-08-28 10:30:00,891.89,893.64,891.13,892.15,3823.0,872.9874,874.7003,872.2435,873.2419,3823.0
2024-08-28 10:40:00,892.15,893.14,892.08,892.08,1327.0,873.2419,874.2109,873.1734,873.1734,1327.0
2024-08-28 10:50:00,892.7,893.99,892.66,893.99,2776.0,873.7802,875.0429,873.7411,875.0429,2776.0
2024-08-28 11:00:00,893.99,894.79,892.93,894.79,1918.0,875.0429,875.8259,874.0054,875.8259,1918.0
2024-08-28 11:10:00,895.09,895.44,892.87,892.94,3024.0,876.1196,876.4622,873.9466,874.0151,3024.0
2024-08-28 11:20:00,892.94,893.08,891.88,893.08,1834.0,874.0151,874.1522,872.9776,874.1522,1834.0
2024-08-28 11:30:00,892.25,892.52,890.71,892.16,3349.0,873.3398,873.604,871.8324,873.2517,3349.0
2024-08-28 11:40:00,892.09,892.5,890.61,890.61,5002.0,873.1832,873.5845,871.7345,871.7345,5002.0
2024-08-28 11:50:00,891.15,891.85,890.83,891.63,4497.0,872.2631,872.9482,871.9499,872.7329,4497.0
2024-08-28 12:00:00,891.3,891.87,890.15,890.36,8092.0,872.4099,872.9678,871.2843,871.4898,8092.0
2024-08-28 12:10:00,889.9,891.06,888.98,889.83,5347.0,871.0396,872.175,870.1391,870.9711,5347.0
2024-08-28 12:20:00,890.67,890.67,887.9,889.45,4105.0,871.7932,871.7932,869.082,870.5991,4105.0
2024-08-28 12:30:00,889.0,889.32,888.5,888.88,1150.0,870.1586,870.4719,869.6692,870.0412,1150.0
2024-08-28 12:40:00,889.35,889.68,888.57,889.02,1579.0,870.5012,870.8242,869.7378,870.1782,1579.0
2024-08-28 12:50:00,889.68,891.59,889.68,890.98,3857.0,870.8242,872.6938,870.8242,872.0967,3857.0
2024-08-28 13:00:00,891.0,891.0,889.34,889.8,1725.0,872.1163,872.1163,870.4914,870.9417,1725.0
2024-08-28 13:10:00,889.35,889.35,888.98,888.99,2967.0,870.5012,870.5012,870.1391,870.1489,2967.0
2024-08-28 13:20:00,889.06,889.57,888.55,889.37,6676.0,870.2174,870.7166,869.7182,870.5208,6676.0
2024-08-28 13:30:00,889.05,889.76,889.05,889.66,3704.0,870.2076,870.9025,870.2076,870.8047,3704.0
2024-08-28 13:40:00,888.96,889.04,888.73,888.76,2610.0,870.1195,870.1978,869.8944,869.9237,2610.0
2024-08-28 13:50:00,888.21,888.54,885.48,885.48,14652.0,869.3854,869.7084,866.7132,866.7132,14652.0
2024-08-28 14:00:00,885.03,886.18,884.01,886.18,13016.0,866.2728,867.3984,865.2744,867.3984,13016.0
2024-08-28 14:10:00,885.67,886.0,885.56,885.64,2043.0,866.8992,867.2222,866.7915,866.8699,2043.0
2024-08-28 14:20:00,885.7,885.98,885.07,885.07,1350.0,866.9286,867.2026,866.3119,866.3119,1350.0
2024-08-28 14:30:00,884.37,884.89,883.71,884.89,1631.0,865.6268,866.1357,864.9808,866.1357,1631.0
2024-08-28 14:40:00,885.18,885.36,883.79,883.79,1473.0,866.4196,866.5958,865.0591,865.0591,1473.0
2024-08-28 14:50:00,884.68,888.6,884.3,888.6,2090.0,865.9302,869.7671,865.5583,869.7671,2090.0
2024-08-28 15:00:00,888.6,889.19,887.98,888.24,1350.0,869.7671,870.3446,869.1603,869.4147,1350.0
2024-08-28 15:10:00,887.38,887.68,886.64,887.01,1489.0,868.573,868.8666,867.8487,868.2108,1489.0
2024-08-28 15:20:00,888.27,889.4,887.98,889.4,2199.0,869.4441,870.5502,869.1603,870.5502,2199.0
2024-08-28 15:30:00,888.89,888.89,888.14,888.48,2300.0,870.051,870.051,869.3169,869.6497,2300.0
2024-08-28 15:40:00,888.49,889.95,888.49,889.09,3893.0,869.6595,871.0885,869.6595,870.2467,3893.0
2024-08-28 15:50:00,889.25,890.35,888.37,888.66,18929.0,870.4033,871.48,869.542,869.8258,18929.0
2024-08-29 09:30:00,888.66,889.34,887.02,887.19,14773.0,869.8258,870.4914,868.2206,868.387,14773.0
2024-08-29 09:40:00,886.88,887.76,886.87,887.59,640.0,868.0836,868.9449,868.0738,868.7785,640.0
2024-08-29 09:50:00,885.0,886.6,884.78,885.13,960.0,866.2434,867.8095,866.0281,866.3707,960.0
2024-08-29 10:00:00,885.05,889.0,885.04,888.46,4072.0,866.2924,870.1586,866.2826,869.6301,4072.0
2024-08-29 10:10:00,888.47,889.79,888.47,889.79,2059.0,869.6399,870.9319,869.6399,870.9319,2059.0
2024-08-29 10:20:00,890.15,891.86,890.04,891.32,1694.0,871.2843,872.958,871.1766,872.4295,1694.0
2024-08-29 10:30:00,891.2,891.41,890.38,891.0,3543.0,872.312,872.5176,871.5094,872.1163,3543.0
2024-08-29 10:40:00,890.74,891.0,889.73,890.26,1125.0,871.8618,872.1163,870.8732,871.3919,1125.0
2024-08-29 10:50:00,889.83,889.83,887.57,889.1,3497.0,870.9711,870.9711,868.7589,870.2565,3497.0
2024-08-29 11:00:00,889.3,889.98,889.3,889.98,1245.0,870.4523,871.1179,870.4523,871.1179,1245.0
2024-08-29 11:10:00,889.88,891.28,889.12,891.28,830.0,871.02,872.3903,870.2761,872.3903,830.0
2024-08-29 11:20:00,889.44,890.76,889.3,890.76,501.0,870.5893,871.8813,870.4523,871.8813,501.0
2024-08-29 11:30:00,891.0,891.0,890.48,890.49,2012.0,872.1163,872.1163,871.6073,871.6171,2012.0
2024-08-29 11:40:00,890.48,891.43,890.42,891.43,930.0,871.6073,872.5371,871.5485,872.5371,930.0
2024-08-29 11:50:00,891.84,893.14,891.44,893.14,3034.0,872.9385,874.2109,872.5469,874.2109,3034.0
2024-08-29 12:00:00,893.57,894.54,893.25,894.54,1531.0,874.6318,875.5812,874.3186,875.5812,1531.0
2024-08-29 12:10:00,894.54,894.54,892.86,893.2,838.0,875.5812,875.5812,873.9368,874.2696,838.0
2024-08-29 12:20:00,893.18,894.29,892.58,893.77,880.0,874.2501,875.3365,873.6628,874.8275,880.0
2024-08-29 12:30:00,894.25,894.32,893.52,893.52,1073.0,875.2974,875.3659,874.5828,874.5828,1073.0
2024-08-29 12:40:00,894.65,894.81,894.65,894.81,213.0,875.6889,875.8455,875.6889,875.8455,213.0
2024-08-29 12:50:00,894.04,894.04,893.16,893.85,1617.0,875.0918,875.0918,874.2305,874.9059,1617.0
2024-08-29 13:00:00,893.94,894.79,893.94,894.54,4166.0,874.9939,875.8259,874.9939,875.5812,4166.0
2024-08-29 13:10:00,894.23,894.59,893.45,893.45,612.0,875.2778,875.6302,874.5143,874.5143,612.0
2024-08-29 13:20:00,893.45,897.06,893.45,896.66,5489.0,874.5143,878.0478,874.5143,877.6563,5489.0
2024-08-29 13:30:00,896.65,896.84,896.38,896.84,326.0,877.6465,877.8325,877.3822,877.8325,326.0
2024-08-29 13:40:00,896.53,897.05,896.53,896.63,841.0,877.5291,878.038,877.5291,877.6269,841.0
2024-08-29 13:50:00,896.63,898.62,896.63,897.75,1828.0,877.6269,879.5748,877.6269,878.7232,1828.0
2024-08-29 14:00:00,897.75,898.07,896.92,898.07,1743.0,878.7232,879.0364,877.9108,879.0364,1743.0
2024-08-29 14:10:00,898.11,898.66,897.76,898.31,4050.0,879.0756,879.6139,878.733,879.2713,4050.0
2024-08-29 14:20:00,898.12,898.15,896.34,896.93,5994.0,879.0854,879.1147,877.3431,877.9206,5994.0
2024-08-29 14:30:00,896.5,896.5,893.2,893.2,3434.0,877.4997,877.4997,874.2696,874.2696,3434.0
2024-08-29 14:40:00,893.29,893.29,891.33,892.73,1500.0,874.3577,874.3577,872.4393,873.8096,1500.0
2024-08-29 14:50:00,893.01,894.29,891.89,893.7,2289.0,874.0837,875.3365,872.9874,874.759,2289.0
2024-08-29 15:00:00,892.9,893.49,892.81,892.81,728.0,873.976,874.5535,873.8879,873.8879,728.0
2024-08-29 15:10:00,893.62,895.65,893.49,895.29,1071.0,874.6807,876.6677,874.5535,876.3153,1071.0
2024-08-29 15:20:00,895.28,897.01,895.23,896.75,2587.0,876.3055,877.9989,876.2566,877.7444,2587.0
2024-08-29 15:30:00,896.59,896.78,895.59,896.78,3944.0,877.5878,877.7738,876.609,877.7738,3944.0
2024-08-29 15:40:00,896.96,896.96,893.67,894.36,3623.0,877.9499,877.9499,874.7297,875.405,3623.0
2024-08-29 15:50:00,894.58,895.59,893.07,895.59,16908.0,875.6204,876.609,874.1424,876.609,16908.0
2024-08-30 09:30:00,898.29,899.66,895.5,897.74,9245.0,879.2518,880.5927,876.5209,878.7134,9245.0
2024-08-30 09:40:00,899.59,899.61,897.77,897.77,989.0,880.5242,880.5438,878.7428,878.7428,989.0
2024-08-30 09:50:00,895.27,897.93,894.89,897.76,7596.0,876.2958,878.8994,875.9238,878.733,7596.0
2024-08-30 10:00:00,897.57,897.7,895.44,896.24,1878.0,878.547,878.6743,876.4622,877.2452,1878.0
2024-08-30 10:10:00,897.37,898.75,896.98,898.08,1716.0,878.3512,879.702,877.9695,879.0462,1716.0
2024-08-30 10:20:00,898.09,898.1,897.0,897.02,2829.0,879.056,879.0658,877.9891,878.0087,2829.0
2024-08-30 10:30:00,897.99,898.49,896.8,897.65,2000.0,878.9581,879.4475,877.7933,878.6253,2000.0
2024-08-30 10:40:00,897.43,897.94,896.28,896.32,2560.0,878.41,878.9092,877.2844,877.3235,2560.0
2024-08-30 10:50:00,896.97,897.51,895.44,896.92,2604.0,877.9597,878.4883,876.4622,877.9108,2604.0
2024-08-30 11:00:00,896.78,897.05,896.04,896.28,734.0,877.7738,878.038,877.0494,877.2844,734.0
2024-08-30 11:10:00,895.96,896.6,895.96,895.99,600.0,876.9711,877.5976,876.9711,877.0005,600.0
2024-08-30 11:20:00,894.1,894.62,892.6,892.61,2969.0,875.1506,875.6595,873.6823,873.6921,2969.0
2024-08-30 11:30:00,892.61,892.71,891.49,891.94,2516.0,873.6921,873.79,872.5959,873.0363,2516.0
2024-08-30 11:40:00,891.48,893.19,891.48,892.84,2534.0,872.5861,874.2598,872.5861,873.9173,2534.0
2024-08-30 11:50:00,892.84,893.24,892.56,893.04,1089.0,873.9173,874.3088,873.6432,874.113,1089.0
2024-08-30 12:00:00,892.63,894.0,892.58,893.37,6542.0,873.7117,875.0527,873.6628,874.436,6542.0
2024-08-30 12:10:00,893.17,894.05,893.16,893.84,892.0,874.2403,875.1016,874.2305,874.8961,892.0
2024-08-30 12:20:00,893.68,893.68,892.5,892.5,700.0,874.7395,874.7395,873.5845,873.5845,700.0
2024-08-30 12:30:00,893.3,893.3,889.96,890.65,2562.0,874.3675,874.3675,871.0983,871.7737,2562.0
2024-08-30 12:40:00,891.59,891.59,891.59,891.59,200.0,872.6938,872.6938,872.6938,872.6938,200.0
2024-08-30 12:50:00,892.88,894.0,892.87,893.89,600.0,873.9564,875.0527,873.9466,874.945,600.0
2024-08-30 13:00:00,893.46,895.14,893.3,893.6,622.0,874.5241,876.1685,874.3675,874.6612,622.0
2024-08-30 13:10:00,893.6,894.64,892.55,893.68,2044.0,874.6612,875.6791,873.6334,874.7395,2044.0
2024-08-30 13:20:00,894.25,894.25,893.16,893.44,917.0,875.2974,875.2974,874.2305,874.5045,917.0
2024-08-30 13:30:00,893.12,894.37,893.11,893.62,408.0,874.1913,875.4148,874.1815,874.6807,408.0
2024-08-30 13:40:00,894.16,894.62,893.86,894.62,1402.0,875.2093,875.6595,874.9156,875.6595,1402.0
2024-08-30 13:50:00,894.08,895.07,894.08,894.35,960.0,875.131,876.1,875.131,875.3953,960.0
2024-08-30 14:00:00,894.5,895.95,894.5,895.94,722.0,875.5421,876.9613,875.5421,876.9516,722.0
2024-08-30 14:10:00,896.08,896.14,895.56,896.14,1000.0,877.0886,877.1473,876.5796,877.1473,1000.0
2024-08-30 14:20:00,895.72,897.22,895.71,895.96,1594.0,876.7362,878.2044,876.7264,876.9711,1594.0
2024-08-30 14:30:00,895.9,896.75,895.9,896.4,905.0,876.9124,877.7444,876.9124,877.4018,905.0
2024-08-30 14:40:00,897.47,897.47,897.47,897.47,200.0,878.4491,878.4491,878.4491,878.4491,200.0
2024-08-30 14:50:00,897.38,897.86,896.83,897.86,1796.0,878.361,878.8309,877.8227,878.8309,1796.0
2024-08-30 15:00:00,897.7,898.15,897.26,897.75,2286.0,878.6743,879.1147,878.2436,878.7232,2286.0
2024-08-30 15:10:00,897.76,897.76,896.7,897.48,2767.0,878.733,878.733,877.6954,878.4589,2767.0
2024-08-30 15:20:00,898.18,900.0,898.18,899.41,10909.0,879.1441,880.9255,879.1441,880.348,10909.0
2024-08-30 15:30:00,899.68,899.68,898.38,899.57,2939.0,880.6123,880.6123,879.3398,880.5046,2939.0
2024-08-30 15:40:00,899.02,899.87,899.01,899.01,3812.0,879.9663,880.7983,879.9565,879.9565,3812.0
2024-08-30 15:50:00,899.39,903.46,899.06,902.39,27570.0,880.3284,884.3122,880.0054,883.2649,27570.0
2024-09-03 09:30:00,899.07,900.0,896.62,898.08,13402.0,880.0152,880.9255,877.6171,879.0462,13402.0
2024-09-03 09:40:00,898.49,898.87,893.34,895.54,1913.0,879.4475,879.8195,874.4067,876.56,1913.0
2024-09-03 09:50:00,894.05,894.78,890.83,893.79,2047.0,875.1016,875.8161,871.9499,874.8471,2047.0
2024-09-03 10:00:00,893.59,893.69,886.15,887.85,3301.0,874.6514,874.7492,867.369,869.033,3301.0
2024-09-03 10:10:00,888.12,889.1,887.06,887.81,3479.0,869.2973,870.2565,868.2598,868.9939,3479.0
2024-09-03 10:20:00,888.74,888.85,887.38,888.11,1273.0,869.9042,870.0118,868.573,869.2875,1273.0
2024-09-03 10:30:00,887.76,887.93,887.76,887.76,300.0,868.9449,869.1113,868.9449,868.9449,300.0
2024-09-03 10:40:00,887.96,889.48,887.88,888.52,2271.0,869.1407,870.6285,869.0624,869.6888,2271.0
2024-09-03 10:50:00,889.56,889.66,888.43,888.45,1800.0,870.7068,870.8047,869.6007,869.6203,1800.0
2024-09-03 11:00:00,888.63,891.35,888.2,891.35,6046.0,869.7965,872.4588,869.3756,872.4588,6046.0
2024-09-03 11:10:00,891.2,891.5,890.99,891.14,1640.0,872.312,872.6057,872.1065,872.2533,1640.0
2024-09-03 11:20:00,891.14,894.16,891.14,894.16,2370.0,872.2533,875.2093,872.2533,875.2093,2370.0
2024-09-03 11:30:00,893.01,893.97,892.66,893.41,2502.0,874.0837,875.0233,873.7411,874.4752,2502.0
2024-09-03 11:40:00,892.17,893.41,892.05,893.12,1004.0,873.2615,874.4752,873.144,874.1913,1004.0
2024-09-03 11:50:00,892.91,893.93,892.9,893.39,3004.0,873.9858,874.9842,873.976,874.4556,3004.0
2024-09-03 12:00:00,893.13,894.07,892.73,893.57,3124.0,874.2011,875.1212,873.8096,874.6318,3124.0
2024-09-03 12:10:00,891.8,892.21,890.84,890.97,2167.0,872.8993,873.3006,871.9596,872.0869,2167.0
2024-09-03 12:20:00,889.87,889.97,889.65,889.97,709.0,871.0102,871.1081,870.7949,871.1081,709.0
2024-09-03 12:30:00,889.71,890.62,889.0,890.62,1026.0,870.8536,871.7443,870.1586,871.7443,1026.0
2024-09-03 12:40:00,888.83,888.83,888.78,888.78,705.0,869.9922,869.9922,869.9433,869.9433,705.0
2024-09-03 12:50:00,888.29,888.36,887.2,887.2,338.0,869.4637,869.5322,868.3968,868.3968,338.0
2024-09-03 13:00:00,887.83,889.58,887.31,889.58,1789.0,869.0134,870.7263,868.5045,870.7263,1789.0
2024-09-03 13:10:00,889.5,889.79,887.05,887.82,4970.0,870.648,870.9319,868.25,869.0037,4970.0
2024-09-03 13:20:00,887.82,889.23,887.72,888.78,2451.0,869.0037,870.3838,868.9058,869.9433,2451.0
2024-09-03 13:30:00,888.32,888.32,887.0,888.01,2642.0,869.4931,869.4931,868.201,869.1896,2642.0
2024-09-03 13:40:00,887.0,888.0,886.88,887.86,1860.0,868.201,869.1798,868.0836,869.0428,1860.0
2024-09-03 13:50:00,888.35,888.42,886.93,887.32,1848.0,869.5224,869.5909,868.1325,868.5142,1848.0
2024-09-03 14:00:00,886.75,887.07,885.8,886.46,1600.0,867.9563,868.2695,867.0265,867.6725,1600.0
2024-09-03 14:10:00,887.35,887.47,887.35,887.43,1105.0,868.5436,868.6611,868.5436,868.6219,1105.0
2024-09-03 14:20:00,888.0,888.0,887.61,887.61,600.0,869.1798,869.1798,868.7981,868.7981,600.0
2024-09-03 14:30:00,887.0,888.11,886.52,887.12,1520.0,868.201,869.2875,867.7312,868.3185,1520.0
2024-09-03 14:40:00,887.12,887.43,886.81,886.84,1507.0,868.3185,868.6219,868.0151,868.0444,1507.0
2024-09-03 14:50:00,886.01,886.38,885.38,885.38,2719.0,867.232,867.5942,866.6154,866.6154,2719.0
2024-09-03 15:00:00,885.38,885.38,884.22,884.54,2230.0,866.6154,866.6154,865.4799,865.7932,2230.0
2024-09-03 15:10:00,884.54,886.55,884.48,886.02,4066.0,865.7932,867.7606,865.7344,867.2418,4066.0
2024-09-03 15:20:00,886.22,886.35,886.03,886.03,401.0,867.4376,867.5648,867.2516,867.2516,401.0
2024-09-03 15:30:00,886.32,886.76,882.78,883.01,2670.0,867.5354,867.9661,864.0705,864.2956,2670.0
2024-09-03 15:40:00,881.95,883.13,881.3,883.13,4149.0,863.2581,864.4131,862.6218,864.4131,4149.0
2024-09-03 15:50:00,882.64,886.59,881.01,886.15,12606.0,863.9334,867.7997,862.338,867.369,12606.0
2024-09-04 09:30:00,880.33,890.7,880.33,890.3,16506.0,861.6724,871.8226,861.6724,871.4311,16506.0
2024-09-04 09:40:00,890.28,890.28,887.98,888.41,1600.0,871.4115,871.4115,869.1603,869.5811,1600.0
2024-09-04 09:50:00,885.55,886.44,883.35,886.0,3108.0,866.7818,867.6529,864.6284,867.2222,3108.0
2024-09-04 10:00:00,884.94,886.03,882.6,885.58,3591.0,866.1847,867.2516,863.8943,866.8111,3591.0
2024-09-04 10:10:00,885.58,885.68,883.52,884.98,1662.0,866.8111,866.909,864.7948,866.2238,1662.0
2024-09-04 10:20:00,885.87,885.87,884.23,885.48,4545.0,867.095,867.095,865.4897,866.7132,4545.0
2024-09-04 10:30:00,885.08,886.32,884.08,886.17,3882.0,866.3217,867.5354,865.3429,867.3886,3882.0
2024-09-04 10:40:00,886.18,887.94,885.42,887.47,2233.0,867.3984,869.1211,866.6545,868.6611,2233.0
2024-09-04 10:50:00,887.48,887.91,886.25,886.63,4105.0,868.6709,869.0917,867.4669,867.8389,4105.0
2024-09-04 11:00:00,886.63,887.85,886.32,886.33,3567.0,867.8389,869.033,867.5354,867.5452,3567.0
2024-09-04 11:10:00,886.2,886.2,885.3,886.13,1251.0,867.418,867.418,866.5371,867.3495,1251.0
2024-09-04 11:20:00,886.86,886.86,884.86,885.46,1509.0,868.064,868.064,866.1064,866.6937,1509.0
2024-09-04 11:30:00,885.15,885.22,883.95,884.69,2633.0,866.3902,866.4588,865.2157,865.94,2633.0
2024-09-04 11:40:00,883.63,885.3,883.63,883.78,3276.0,864.9025,866.5371,864.9025,865.0493,3276.0
2024-09-04 11:50:00,883.0,884.06,880.83,880.83,7502.0,864.2858,865.3233,862.1618,862.1618,7502.0
2024-09-04 12:00:00,881.1,882.21,881.1,882.21,1225.0,862.4261,863.5125,862.4261,863.5125,1225.0
2024-09-04 12:10:00,882.53,882.53,881.6,881.6,400.0,863.8258,863.8258,862.9155,862.9155,400.0
2024-09-04 12:20:00,881.55,882.27,881.45,882.26,500.0,862.8665,863.5713,862.7687,863.5615,500.0
2024-09-04 12:30:00,882.08,883.07,882.07,882.78,1306.0,863.3853,864.3543,863.3755,864.0705,1306.0
2024-09-04 12:40:00,882.28,882.59,880.7,880.71,1460.0,863.5811,863.8845,862.0346,862.0443,1460.0
2024-09-04 12:50:00,881.63,881.63,880.92,880.92,530.0,862.9448,862.9448,862.2499,862.2499,530.0
2024-09-04 13:00:00,880.97,880.97,879.52,879.87,1824.0,862.2988,862.2988,860.8796,861.2221,1824.0
2024-09-04 13:10:00,880.66,880.85,879.57,880.05,2711.0,861.9954,862.1814,860.9285,861.3983,2711.0
2024-09-04 13:20:00,880.05,880.05,879.43,879.83,792.0,861.3983,861.3983,860.7915,861.183,792.0
2024-09-04 13:30:00,880.17,880.17,879.49,879.5,800.0,861.5158,861.5158,860.8502,860.86,800.0
2024-09-04 13:40:00,880.52,880.52,879.17,880.33,1135.0,861.8584,861.8584,860.537,861.6724,1135.0
2024-09-04 13:50:00,879.6,880.53,879.4,880.14,802.0,860.9579,861.8682,860.7621,861.4864,802.0
2024-09-04 14:00:00,879.6,879.6,879.24,879.36,400.0,860.9579,860.9579,860.6055,860.723,400.0
2024-09-04 14:10:00,880.13,881.62,880.13,881.04,1786.0,861.4766,862.9351,861.4766,862.3673,1786.0
2024-09-04 14:20:00,881.04,881.81,881.0,881.7,2320.0,862.3673,863.121,862.3282,863.0134,2320.0
2024-09-04 14:30:00,881.69,882.5,881.39,882.09,3641.0,863.0036,863.7964,862.7099,863.3951,3641.0
2024-09-04 14:40:00,882.15,882.46,881.39,882.46,4984.0,863.4538,863.7573,862.7099,863.7573,4984.0
2024-09-04 14:50:00,881.92,882.33,880.83,880.83,1432.0,863.2287,863.63,862.1618,862.1618,1432.0
2024-09-04 15:00:00,881.51,881.71,880.12,880.6,1238.0,862.8274,863.0231,861.4668,861.9367,1238.0
2024-09-04 15:10:00,880.88,881.46,880.57,881.01,3666.0,862.2107,862.7784,861.9073,862.338,3666.0
2024-09-04 15:20:00,881.5,882.42,881.5,882.08,1969.0,862.8176,863.7181,862.8176,863.3853,1969.0
2024-09-04 15:30:00,882.31,883.82,881.9,883.82,3467.0,863.6104,865.0884,863.2091,865.0884,3467.0
2024-09-04 15:40:00,883.81,885.24,882.88,885.24,2929.0,865.0786,866.4783,864.1683,866.4783,2929.0
2024-09-04 15:50:00,885.64,887.79,884.54,885.92,15341.0,866.8699,868.9743,865.7932,867.1439,15341.0
2024-09-05 09:30:00,889.7,889.7,880.45,881.99,8859.0,870.8438,870.8438,861.7899,863.2972,8859.0
2024-09-05 09:40:00,883.33,884.05,883.15,883.16,1531.0,864.6088,865.3136,864.4326,864.4424,1531.0
2024-09-05 09:50:00,883.38,884.52,883.32,883.8,3046.0,864.6578,865.7736,864.599,865.0689,3046.0
2024-09-05 10:00:00,883.68,887.97,883.67,887.45,2937.0,864.9514,869.1505,864.9416,868.6415,2937.0
2024-09-05 10:10:00,887.35,888.48,885.29,886.66,6149.0,868.5436,869.6497,866.5273,867.8682,6149.0
2024-09-05 10:20:00,887.18,888.81,886.74,888.47,1963.0,868.3772,869.9727,867.9465,869.6399,1963.0
2024-09-05 10:30:00,888.0,888.79,884.89,884.89,2551.0,869.1798,869.9531,866.1357,866.1357,2551.0
2024-09-05 10:40:00,882.78,883.48,880.0,880.0,2514.0,864.0705,864.7556,861.3494,861.3494,2514.0
2024-09-05 10:50:00,879.6,881.44,879.12,881.44,1681.0,860.9579,862.7589,860.488,862.7589,1681.0
2024-09-05 11:00:00,880.45,881.78,879.3,880.14,4187.0,861.7899,863.0917,860.6642,861.4864,4187.0
2024-09-05 11:10:00,879.78,880.47,877.9,877.9,1932.0,861.134,861.8094,859.2939,859.2939,1932.0
2024-09-05 11:20:00,878.43,878.43,876.26,876.26,1863.0,859.8127,859.8127,857.6887,857.6887,1863.0
2024-09-05 11:30:00,876.63,877.37,876.62,876.75,1941.0,858.0508,858.7751,858.041,858.1683,1941.0
2024-09-05 11:40:00,877.0,877.85,877.0,877.84,6450.0,858.413,859.245,858.413,859.2352,6450.0
2024-09-05 11:50:00,877.83,878.42,876.07,876.07,2341.0,859.2254,859.8029,857.5027,857.5027,2341.0
2024-09-05 12:00:00,876.07,876.34,875.64,876.05,1988.0,857.5027,857.767,857.0818,857.4831,1988.0
2024-09-05 12:10:00,875.78,875.78,873.14,873.19,2033.0,857.2188,857.2188,854.6348,854.6837,2033.0
2024-09-05 12:20:00,873.2,875.21,873.2,874.45,3323.0,854.6935,856.6609,854.6935,855.917,3323.0
2024-09-05 12:30:00,874.75,874.75,873.81,874.35,1265.0,856.2107,856.2107,855.2906,855.8191,1265.0
2024-09-05 12:40:00,874.34,875.29,874.34,875.07,459.0,855.8093,856.7392,855.8093,856.5239,459.0
2024-09-05 12:50:00,874.59,876.86,874.52,876.86,1352.0,856.054,858.2759,855.9855,858.2759,1352.0
2024-09-05 13:00:00,876.49,876.49,875.03,875.03,300.0,857.9138,857.9138,856.4847,856.4847,300.0
2024-09-05 13:10:00,874.86,875.48,873.32,873.34,2704.0,856.3183,856.9252,854.811,854.8305,2704.0
2024-09-05 13:20:00,873.57,874.87,873.57,873.91,1388.0,855.0557,856.3281,855.0557,855.3885,1388.0
2024-09-05 13:30:00,874.31,876.35,874.3,876.35,3928.0,855.78,857.7767,855.7702,857.7767,3928.0
2024-09-05 13:40:00,875.79,877.69,875.68,877.26,3757.0,857.2286,859.0883,857.1209,858.6675,3757.0
2024-09-05 13:50:00,878.44,878.44,877.27,878.08,2615.0,859.8224,859.8224,858.6772,859.4701,2615.0
2024-09-05 14:00:00,878.75,879.09,877.82,879.09,4578.0,860.1259,860.4587,859.2156,860.4587,4578.0
2024-09-05 14:10:00,878.07,878.29,877.29,878.13,1845.0,859.4603,859.6756,858.6968,859.519,1845.0
2024-09-05 14:20:00,878.08,878.08,876.89,876.89,300.0,859.4701,859.4701,858.3053,858.3053,300.0
2024-09-05 14:30:00,876.41,878.63,875.74,878.16,2363.0,857.8355,860.0084,857.1797,859.5484,2363.0
2024-09-05 14:40:00,878.24,878.82,878.24,878.82,1070.0,859.6267,860.1944,859.6267,860.1944,1070.0
2024-09-05 14:50:00,879.91,880.79,879.25,879.46,2004.0,861.2613,862.1226,860.6153,860.8208,2004.0
2024-09-05 15:00:00,879.49,879.49,878.5,878.59,1341.0,860.8502,860.8502,859.8812,859.9693,1341.0
2024-09-05 15:10:00,878.9,878.9,876.87,876.87,1333.0,860.2727,860.2727,858.2857,858.2857,1333.0
2024-09-05 15:20:00,876.83,877.8,876.83,877.01,1280.0,858.2466,859.196,858.2466,858.4228,1280.0
2024-09-05 15:30:00,877.76,879.55,877.55,878.85,3056.0,859.1569,860.9089,858.9513,860.2238,3056.0
2024-09-05 15:40:00,878.05,878.05,875.99,876.72,3506.0,859.4407,859.4407,857.4244,858.1389,3506.0
2024-09-05 15:50:00,876.72,876.93,874.1,875.97,18521.0,858.1389,858.3445,855.5744,857.4048,18521.0
2024-09-06 09:30:00,878.14,884.76,878.14,880.19,15460.0,859.5288,866.0085,859.5288,861.5354,15460.0
2024-09-06 09:40:00,879.8,883.71,879.18,881.78,9434.0,861.1536,864.9808,860.5468,863.0917,9434.0
2024-09-06 09:50:00,881.3,881.49,879.77,880.09,2779.0,862.6218,862.8078,861.1243,861.4375,2779.0
2024-09-06 10:00:00,879.69,880.11,875.39,876.85,3816.0,861.046,861.4571,856.8371,858.2661,3816.0
2024-09-06 10:10:00,876.1,876.84,874.19,874.19,4386.0,857.532,858.2564,855.6625,855.6625,4386.0
2024-09-06 10:20:00,875.92,876.45,871.03,871.14,4356.0,857.3559,857.8746,852.5695,852.6772,4356.0
2024-09-06 10:30:00,871.81,873.01,871.32,872.09,4044.0,853.333,854.5075,852.8534,853.607,4044.0
2024-09-06 10:40:00,872.35,872.75,869.8,871.41,4292.0,853.8615,854.253,851.3656,852.9414,4292.0
2024-09-06 10:50:00,870.45,871.29,867.48,867.83,1884.0,852.0018,852.824,849.0947,849.4373,1884.0
2024-09-06 11:00:00,867.79,874.14,867.79,871.01,7468.0,849.3982,855.6136,849.3982,852.5499,7468.0
2024-09-06 11:10:00,868.73,868.73,866.46,866.99,3353.0,850.3182,850.3182,848.0964,848.6151,3353.0
2024-09-06 11:20:00,866.97,867.88,866.0,867.35,8243.0,848.5955,849.4863,847.6461,848.9675,8243.0
2024-09-06 11:30:00,867.41,868.5,866.2,867.17,4225.0,849.0262,850.0931,847.8419,848.7913,4225.0
2024-09-06 11:40:00,866.85,866.9,865.99,866.37,3519.0,848.4781,848.527,847.6363,848.0083,3519.0
2024-09-06 11:50:00,866.68,866.68,865.0,866.13,2891.0,848.3117,848.3117,846.6673,847.7733,2891.0
2024-09-06 12:00:00,865.51,865.67,864.32,864.92,2564.0,847.1665,847.3231,846.0017,846.589,2564.0
2024-09-06 12:10:00,865.18,865.38,863.7,863.7,1004.0,846.8435,847.0392,845.3948,845.3948,1004.0
2024-09-06 12:20:00,863.89,864.72,863.45,863.53,2500.0,845.5808,846.3932,845.1501,845.2285,2500.0
2024-09-06 12:30:00,863.36,864.99,863.07,863.98,1500.0,845.0621,846.6575,844.7782,845.6689,1500.0
2024-09-06 12:40:00,864.23,864.49,863.43,863.43,2249.0,845.9136,846.1681,845.1306,845.1306,2249.0
2024-09-06 12:50:00,862.87,863.58,862.0,863.25,3935.0,844.5824,845.2774,843.7309,844.9544,3935.0
2024-09-06 13:00:00,863.9,863.91,861.62,863.13,4869.0,845.5906,845.6004,843.3589,844.8369,4869.0
2024-09-06 13:10:00,863.36,863.96,862.57,862.62,3832.0,845.0621,845.6493,844.2888,844.3377,3832.0
2024-09-06 13:20:00,862.62,864.06,862.5,863.62,2890.0,844.3377,845.7472,844.2203,845.3165,2890.0
2024-09-06 13:30:00,863.21,863.29,862.69,863.29,600.0,844.9152,844.9935,844.4063,844.9935,600.0
2024-09-06 13:40:00,862.87,863.06,862.54,862.54,900.0,844.5824,844.7684,844.2594,844.2594,900.0
2024-09-06 13:50:00,862.97,864.59,862.55,864.38,2155.0,844.6803,846.266,844.2692,846.0604,2155.0
2024-09-06 14:00:00,864.55,864.55,862.91,863.66,3095.0,846.2268,846.2268,844.6216,845.3557,3095.0
2024-09-06 14:10:00,863.54,864.18,863.06,863.06,2049.0,845.2382,845.8647,844.7684,844.7684,2049.0
2024-09-06 14:20:00,863.14,863.14,862.25,862.51,1118.0,844.8467,844.8467,843.9756,844.2301,1118.0
2024-09-06 14:30:00,862.2,863.28,861.11,861.75,3043.0,843.9266,844.9837,842.8597,843.4862,3043.0
2024-09-06 14:40:00,861.87,862.45,861.87,862.44,1208.0,843.6036,844.1713,843.6036,844.1616,1208.0
2024-09-06 14:50:00,861.94,863.11,861.59,863.09,3716.0,843.6721,844.8174,843.3296,844.7978,3716.0
2024-09-06 15:00:00,863.32,865.51,863.32,864.63,2414.0,845.0229,847.1665,845.0229,846.3051,2414.0
2024-09-06 15:10:00,865.25,865.63,864.31,864.98,5255.0,846.912,847.2839,845.9919,846.6477,5255.0
2024-09-06 15:20:00,865.46,867.12,865.03,865.75,3349.0,847.1175,848.7424,846.6967,847.4014,3349.0
2024-09-06 15:30:00,865.1,865.38,863.31,863.46,2666.0,846.7652,847.0392,845.0131,845.1599,2666.0
2024-09-06 15:40:00,863.45,866.71,863.34,866.71,7114.0,845.1501,848.3411,845.0425,848.3411,7114.0
2024-09-06 15:50:00,867.5,867.51,864.04,867.13,23045.0,849.1143,849.1241,845.7276,848.7522,23045.0
2024-09-09 09:30:00,873.44,874.01,870.92,872.26,14504.0,859.8947,860.4559,857.4138,858.733,14504.0
2024-09-09 09:40:00,871.63,874.83,871.63,872.7,3756.0,858.1128,861.2632,858.1128,859.1662,3756.0
2024-09-09 09:50:00,872.45,874.5,872.34,874.0,1802.0,858.9201,860.9383,858.8118,860.4461,1802.0
2024-09-09 10:00:00,873.88,875.75,872.78,875.5,4841.0,860.3279,862.1689,859.245,861.9228,4841.0
2024-09-09 10:10:00,876.0,877.89,875.18,875.19,2471.0,862.415,864.2757,861.6078,861.6176,2471.0
2024-09-09 10:20:00,875.18,875.32,874.43,874.63,845.0,861.6078,861.7456,860.8694,861.0663,845.0
2024-09-09 10:30:00,874.13,874.99,872.66,874.93,2040.0,860.574,861.4207,859.1268,861.3616,2040.0
2024-09-09 10:40:00,874.67,875.19,873.33,874.01,4900.0,861.1057,861.6176,859.7864,860.4559,4900.0
2024-09-09 10:50:00,873.79,874.05,873.08,873.75,1724.0,860.2393,860.4953,859.5403,860.1999,1724.0
2024-09-09 11:00:00,873.75,874.19,872.94,874.19,1333.0,860.1999,860.6331,859.4025,860.6331,1333.0
2024-09-09 11:10:00,873.52,873.52,872.42,872.61,1025.0,859.9735,859.9735,858.8906,859.0776,1025.0
2024-09-09 11:20:00,873.37,875.27,873.14,875.27,1003.0,859.8258,861.6964,859.5994,861.6964,1003.0
2024-09-09 11:30:00,874.52,877.25,874.52,877.25,1914.0,860.958,863.6457,860.958,863.6457,1914.0
2024-09-09 11:40:00,876.6,878.98,875.95,878.78,3881.0,863.0057,865.3488,862.3658,865.1519,3881.0
2024-09-09 11:50:00,878.74,879.24,878.0,878.0,3337.0,865.1126,865.6048,864.384,864.384,3337.0
2024-09-09 12:00:00,878.38,879.23,878.38,878.65,650.0,864.7581,865.595,864.7581,865.0239,650.0
2024-09-09 12:10:00,879.91,881.0,879.74,881.0,3447.0,866.2644,867.3375,866.097,867.3375,3447.0
2024-09-09 12:20:00,881.3,882.08,880.31,882.08,2343.0,867.6329,868.4008,866.6582,868.4008,2343.0
2024-09-09 12:30:00,882.01,882.12,881.66,881.67,300.0,868.3318,868.4401,867.9873,867.9971,300.0
2024-09-09 12:40:00,881.16,883.29,881.16,882.73,1177.0,867.495,869.592,867.495,869.0407,1177.0
2024-09-09 12:50:00,883.73,884.01,883.01,883.66,3121.0,870.0252,870.3008,869.3163,869.9563,3121.0
2024-09-09 13:00:00,883.66,883.67,882.08,882.48,5508.0,869.9563,869.9661,868.4008,868.7946,5508.0
2024-09-09 13:10:00,882.4,882.62,881.59,881.62,6709.0,868.7158,868.9324,867.9184,867.9479,6709.0
2024-09-09 13:20:00,880.88,880.89,880.46,880.47,1129.0,867.2194,867.2292,866.8059,866.8157,1129.0
2024-09-09 13:30:00,880.22,880.94,879.92,880.69,5819.0,866.5696,867.2784,866.2743,867.0323,5819.0
2024-09-09 13:40:00,880.52,881.16,879.66,880.62,7728.0,866.8649,867.495,866.0183,866.9634,7728.0
2024-09-09 13:50:00,880.69,880.69,879.15,879.15,2330.0,867.0323,867.0323,865.5162,865.5162,2330.0
2024-09-09 14:00:00,878.99,879.36,878.61,878.62,907.0,865.3587,865.7229,864.9846,864.9944,907.0
2024-09-09 14:10:00,878.62,880.41,878.1,880.41,1020.0,864.9944,866.7567,864.4825,866.7567,1020.0
2024-09-09 14:20:00,880.0,880.26,879.28,880.25,387.0,866.353,866.609,865.6442,866.5991,387.0
2024-09-09 14:30:00,878.98,878.98,877.83,877.83,500.0,865.3488,865.3488,864.2167,864.2167,500.0
2024-09-09 14:40:00,878.3,878.63,878.3,878.48,700.0,864.6794,865.0043,864.6794,864.8566,700.0
2024-09-09 14:50:00,879.4,879.4,877.89,879.38,876.0,865.7623,865.7623,864.2757,865.7426,876.0
2024-09-09 15:00:00,878.24,878.67,877.98,878.67,728.0,864.6203,865.0436,864.3643,865.0436,728.0
2024-09-09 15:10:00,878.2,879.13,877.96,878.59,1143.0,864.5809,865.4965,864.3446,864.9649,1143.0
2024-09-09 15:20:00,877.93,878.87,877.43,878.87,1405.0,864.3151,865.2405,863.8229,865.2405,1405.0
2024-09-09 15:30:00,878.84,879.53,878.26,879.2,1433.0,865.211,865.8903,864.64,865.5654,1433.0
2024-09-09 15:40:00,879.08,879.99,878.07,878.07,3105.0,865.4473,866.3432,864.4529,864.4529,3105.0
2024-09-09 15:50:00,878.17,878.9,876.87,878.09,8540.0,864.5514,865.2701,863.2716,864.4726,8540.0
2024-09-10 09:30:00,886.22,886.22,876.93,877.42,6485.0,872.4766,872.4766,863.3306,863.813,6485.0
2024-09-10 09:40:00,875.07,877.24,874.88,876.06,1018.0,861.4995,863.6358,861.3124,862.4741,1018.0
2024-09-10 09:50:00,877.06,877.06,872.96,873.75,1405.0,863.4586,863.4586,859.4222,860.1999,1405.0
2024-09-10 10:00:00,873.49,873.49,870.53,871.5,7596.0,859.944,859.944,857.0299,857.9848,7596.0
2024-09-10 10:10:00,870.8,873.28,869.31,871.71,4005.0,857.2957,859.7372,855.8288,858.1916,4005.0
2024-09-10 10:20:00,873.08,874.65,873.06,874.65,603.0,859.5403,861.086,859.5206,861.086,603.0
2024-09-10 10:30:00,875.74,877.83,875.28,877.83,746.0,862.1591,864.2167,861.7062,864.2167,746.0
2024-09-10 10:40:00,877.04,878.64,876.25,878.64,627.0,863.4389,865.0141,862.6612,865.0141,627.0
2024-09-10 10:50:00,877.72,878.39,875.73,877.03,1487.0,864.1084,864.768,862.1492,863.4291,1487.0
2024-09-10 11:00:00,875.87,875.89,875.09,875.89,700.0,862.2871,862.3067,861.5192,862.3067,700.0
2024-09-10 11:10:00,877.46,877.46,876.88,877.32,854.0,863.8524,863.8524,863.2814,863.7146,854.0
2024-09-10 11:20:00,876.99,877.39,876.13,876.13,543.0,863.3897,863.7835,862.543,862.543,543.0
2024-09-10 11:30:00,875.89,875.89,875.39,875.72,616.0,862.3067,862.3067,861.8145,862.1394,616.0
2024-09-10 11:40:00,875.73,876.72,875.52,876.19,2814.0,862.1492,863.1239,861.9425,862.6021,2814.0
2024-09-10 11:50:00,875.65,875.65,874.36,874.4,1764.0,862.0705,862.0705,860.8005,860.8399,1764.0
2024-09-10 12:00:00,874.41,874.41,872.86,873.43,697.0,860.8497,860.8497,859.3237,859.8849,697.0
2024-09-10 12:10:00,873.39,874.41,872.5,874.4,3014.0,859.8455,860.8497,858.9693,860.8399,3014.0
2024-09-10 12:20:00,874.28,874.49,873.5,873.5,1005.0,860.7217,860.9285,859.9538,859.9538,1005.0
2024-09-10 12:30:00,873.8,873.8,873.8,873.8,100.0,860.2492,860.2492,860.2492,860.2492,100.0
2024-09-10 12:40:00,873.78,873.87,873.0,873.87,2095.0,860.2295,860.3181,859.4616,860.3181,2095.0
2024-09-10 12:50:00,875.56,876.67,875.56,876.25,773.0,861.9819,863.0747,861.9819,862.6612,773.0
2024-09-10 13:00:00,876.29,877.35,876.29,876.95,2556.0,862.7005,863.7441,862.7005,863.3503,2556.0
2024-09-10 13:10:00,877.11,879.52,877.1,879.09,900.0,863.5078,865.8805,863.498,865.4571,900.0
2024-09-10 13:20:00,878.87,879.52,878.86,879.52,202.0,865.2405,865.8805,865.2307,865.8805,202.0
2024-09-10 13:30:00,878.87,880.35,878.86,880.35,503.0,865.2405,866.6976,865.2307,866.6976,503.0
2024-09-10 13:40:00,881.04,881.23,880.18,880.18,2592.0,867.3769,867.5639,866.5302,866.5302,2592.0
2024-09-10 13:50:00,880.7,880.7,880.35,880.39,731.0,867.0422,867.0422,866.6976,866.737,731.0
2024-09-10 14:00:00,882.13,882.13,881.29,881.51,1153.0,868.45,868.45,867.623,867.8396,1153.0
2024-09-10 14:10:00,881.3,881.3,880.46,880.86,1239.0,867.6329,867.6329,866.8059,867.1997,1239.0
2024-09-10 14:20:00,881.99,881.99,880.44,881.37,1342.0,868.3122,868.3122,866.7862,867.7018,1342.0
2024-09-10 14:30:00,882.37,882.37,881.46,881.46,410.0,868.6863,868.6863,867.7904,867.7904,410.0
2024-09-10 14:40:00,882.17,882.19,882.17,882.19,243.0,868.4894,868.509,868.4894,868.509,243.0
2024-09-10 14:50:00,882.19,883.32,882.19,883.04,1066.0,868.509,869.6215,868.509,869.3459,1066.0
2024-09-10 15:00:00,882.84,882.84,882.3,882.31,600.0,869.149,869.149,868.6173,868.6272,600.0
2024-09-10 15:10:00,882.8,883.08,882.08,883.08,619.0,869.1096,869.3852,868.4008,869.3852,619.0
2024-09-10 15:20:00,883.86,884.14,883.32,883.56,2450.0,870.1532,870.4288,869.6215,869.8578,2450.0
2024-09-10 15:30:00,882.6,882.72,881.28,881.28,3421.0,868.9127,869.0308,867.6132,867.6132,3421.0
2024-09-10 15:40:00,881.71,882.65,880.92,881.88,3664.0,868.0365,868.9619,867.2587,868.2039,3664.0
2024-09-10 15:50:00,882.52,884.25,882.01,884.13,5535.0,868.8339,870.5371,868.3318,870.419,5535.0
2024-09-11 09:30:00,878.44,878.44,868.1,868.11,5946.0,864.8172,864.8172,854.6376,854.6474,5946.0
2024-09-11 09:40:00,869.35,869.35,865.0,867.15,6302.0,855.8682,855.8682,851.5856,853.7023,6302.0
2024-09-11 09:50:00,866.31,866.31,864.81,865.77,853.0,852.8753,852.8753,851.3986,852.3437,853.0
2024-09-11 10:00:00,863.29,864.52,861.52,861.55,1100.0,849.9021,851.1131,848.1596,848.1891,1100.0
2024-09-11 10:10:00,861.08,862.89,859.26,859.29,1992.0,847.7264,849.5084,845.9346,845.9642,1992.0
2024-09-11 10:20:00,856.9,858.48,856.0,856.0,1435.0,843.6112,845.1667,842.7252,842.7252,1435.0
2024-09-11 10:30:00,855.28,856.79,854.16,856.79,5604.0,842.0164,843.503,840.9137,843.503,5604.0
2024-09-11 10:40:00,857.3,857.3,856.29,857.12,768.0,844.005,844.005,843.0107,843.8278,768.0
2024-09-11 10:50:00,856.43,858.23,856.42,858.04,1795.0,843.1485,844.9206,843.1387,844.7336,1795.0
2024-09-11 11:00:00,858.05,858.69,857.37,858.25,5402.0,844.7434,845.3735,844.074,844.9403,5402.0
2024-09-11 11:10:00,858.13,860.46,857.1,858.64,2015.0,844.8222,847.116,843.8081,845.3243,2015.0
2024-09-11 11:20:00,858.27,858.27,856.8,857.17,2989.0,844.96,844.96,843.5128,843.8771,2989.0
2024-09-11 11:30:00,857.59,862.0,857.58,861.38,3482.0,844.2905,848.6322,844.2807,848.0218,3482.0
2024-09-11 11:40:00,861.5,862.85,860.98,862.04,3872.0,848.1399,849.469,847.628,848.6715,3872.0
2024-09-11 11:50:00,861.59,861.59,858.75,860.59,3084.0,848.2285,848.2285,845.4326,847.244,3084.0
2024-09-11 12:00:00,861.56,864.76,861.56,863.66,3155.0,848.199,851.3494,848.199,850.2664,3155.0
2024-09-11 12:10:00,864.42,864.95,861.77,862.27,2726.0,851.0146,851.5364,848.4057,848.898,2726.0
2024-09-11 12:20:00,862.29,863.56,862.0,863.56,5742.0,848.9177,850.168,848.6322,850.168,5742.0
2024-09-11 12:30:00,863.56,864.47,862.44,863.97,9074.0,850.168,851.0638,849.0653,850.5716,9074.0
2024-09-11 12:40:00,864.48,864.6,863.52,864.6,1088.0,851.0737,851.1918,850.1286,851.1918,1088.0
2024-09-11 12:50:00,865.2,866.3,865.0,866.3,8459.0,851.7825,852.8655,851.5856,852.8655,8459.0
2024-09-11 13:00:00,866.54,870.0,866.54,869.68,2435.0,853.1017,856.5081,853.1017,856.1931,2435.0
2024-09-11 13:10:00,870.47,872.2,869.81,871.86,2375.0,856.9708,858.674,856.321,858.3392,2375.0
2024-09-11 13:20:00,869.81,870.84,869.32,870.47,1813.0,856.321,857.3351,855.8386,856.9708,1813.0
2024-09-11 13:30:00,871.24,871.27,869.27,870.16,1113.0,857.7289,857.7584,855.7894,856.6656,1113.0
2024-09-11 13:40:00,871.0,871.99,869.8,871.27,8304.0,857.4926,858.4672,856.3112,857.7584,8304.0
2024-09-11 13:50:00,871.9,873.04,870.43,870.44,2319.0,858.3786,859.5009,856.9314,856.9413,2319.0
2024-09-11 14:00:00,870.37,871.11,870.37,871.07,1204.0,856.8724,857.6009,856.8724,857.5615,1204.0
2024-09-11 14:10:00,870.9,870.9,869.76,869.76,610.0,857.3941,857.3941,856.2718,856.2718,610.0
2024-09-11 14:20:00,870.24,872.39,870.24,871.81,1756.0,856.7444,858.861,856.7444,858.29,1756.0
2024-09-11 14:30:00,872.29,874.01,872.29,873.88,1594.0,858.7626,860.4559,858.7626,860.3279,1594.0
2024-09-11 14:40:00,874.76,875.72,874.61,874.97,1606.0,861.1943,862.1394,861.0466,861.401,1606.0
2024-09-11 14:50:00,874.32,874.71,872.81,873.74,942.0,860.7611,861.145,859.2745,860.1901,942.0
2024-09-11 15:00:00,873.52,873.76,873.05,873.53,1134.0,859.9735,860.2098,859.5108,859.9833,1134.0
2024-09-11 15:10:00,873.53,874.43,873.53,874.22,900.0,859.9833,860.8694,859.9833,860.6626,900.0
2024-09-11 15:20:00,875.03,875.5,874.92,875.32,1943.0,861.4601,861.9228,861.3518,861.7456,1943.0
2024-09-11 15:30:00,875.83,876.12,874.7,874.72,2022.0,862.2477,862.5332,861.1352,861.1549,2022.0
2024-09-11 15:40:00,875.18,875.18,873.34,875.0,2249.0,861.6078,861.6078,859.7963,861.4306,2249.0
2024-09-11 15:50:00,874.59,878.49,874.07,876.88,10600.0,861.0269,864.8664,860.515,863.2814,10600.0
2024-09-12 09:30:00,880.83,885.92,878.78,879.98,7090.0,867.1701,872.1812,865.1519,866.3333,7090.0
2024-09-12 09:40:00,877.81,878.5,874.68,875.74,4970.0,864.197,864.8763,861.1155,862.1591,4970.0
2024-09-12 09:50:00,875.17,878.59,874.38,877.32,7343.0,861.5979,864.9649,860.8202,863.7146,7343.0
2024-09-12 10:00:00,877.32,878.92,876.72,878.92,2022.0,863.7146,865.2898,863.1239,865.2898,2022.0
2024-09-12 10:10:00,879.33,883.11,879.33,882.36,4610.0,865.6934,869.4148,865.6934,868.6764,4610.0
2024-09-12 10:20:00,881.83,882.59,880.88,881.28,2390.0,868.1546,868.9028,867.2194,867.6132,2390.0
2024-09-12 10:30:00,881.28,882.19,879.89,881.48,2049.0,867.6132,868.509,866.2447,867.8101,2049.0
2024-09-12 10:40:00,880.73,882.59,880.72,882.59,1088.0,867.0717,868.9028,867.0618,868.9028,1088.0
2024-09-12 10:50:00,880.63,880.63,879.23,880.26,1894.0,866.9732,866.9732,865.595,866.609,1894.0
2024-09-12 11:00:00,877.58,879.48,876.42,878.3,4247.0,863.9705,865.8411,862.8285,864.6794,4247.0
2024-09-12 11:10:00,880.07,880.07,878.87,878.87,200.0,866.4219,866.4219,865.2405,865.2405,200.0
2024-09-12 11:20:00,879.31,879.52,878.05,878.05,1824.0,865.6737,865.8805,864.4333,864.4333,1824.0
2024-09-12 11:30:00,877.79,879.18,877.78,878.76,919.0,864.1773,865.5457,864.1674,865.1322,919.0
2024-09-12 11:40:00,877.75,879.36,877.46,879.35,5372.0,864.1379,865.7229,863.8524,865.7131,5372.0
2024-09-12 11:50:00,878.68,879.11,877.99,877.99,1361.0,865.0535,865.4768,864.3742,864.3742,1361.0
2024-09-12 12:00:00,878.66,878.95,877.99,878.93,3844.0,865.0338,865.3193,864.3742,865.2996,3844.0
2024-09-12 12:10:00,878.69,881.39,878.4,881.39,3505.0,865.0633,867.7215,864.7778,867.7215,3505.0
2024-09-12 12:20:00,880.9,881.16,880.9,880.92,500.0,867.2391,867.495,867.2391,867.2587,500.0
2024-09-12 12:30:00,880.97,881.39,880.96,881.39,200.0,867.308,867.7215,867.2981,867.7215,200.0
2024-09-12 12:40:00,882.0,882.0,881.8,881.8,2115.0,868.322,868.322,868.1251,868.1251,2115.0
2024-09-12 12:50:00,881.78,882.67,881.77,882.07,3261.0,868.1054,868.9816,868.0956,868.3909,3261.0
2024-09-12 13:00:00,882.63,883.48,882.54,882.76,3659.0,868.9422,869.779,868.8536,869.0702,3659.0
2024-09-12 13:10:00,883.06,883.98,882.22,882.22,1947.0,869.3656,870.2713,868.5386,868.5386,1947.0
2024-09-12 13:20:00,882.78,883.55,882.78,883.12,766.0,869.0899,869.848,869.0899,869.4246,766.0
2024-09-12 13:30:00,883.14,884.18,883.14,883.94,1596.0,869.4443,870.4682,869.4443,870.2319,1596.0
2024-09-12 13:40:00,883.94,885.0,883.94,884.6,5726.0,870.2319,871.2755,870.2319,870.8817,5726.0
2024-09-12 13:50:00,885.0,885.68,884.2,885.02,5496.0,871.2755,871.9449,870.4879,871.2952,5496.0
2024-09-12 14:00:00,885.11,885.89,883.4,883.4,3239.0,871.3838,872.1517,869.7003,869.7003,3239.0
2024-09-12 14:10:00,883.82,884.3,883.09,883.11,2867.0,870.1138,870.5863,869.3951,869.4148,2867.0
2024-09-12 14:20:00,883.09,884.56,883.08,884.36,1898.0,869.3951,870.8423,869.3852,870.6454,1898.0
2024-09-12 14:30:00,884.98,885.27,884.98,885.27,971.0,871.2558,871.5413,871.2558,871.5413,971.0
2024-09-12 14:40:00,885.27,885.27,884.59,884.79,1056.0,871.5413,871.5413,870.8718,871.0687,1056.0
2024-09-12 14:50:00,884.85,884.89,881.38,882.92,2303.0,871.1278,871.1672,867.7116,869.2277,2303.0
2024-09-12 15:00:00,882.84,883.63,882.84,883.05,400.0,869.149,869.9267,869.149,869.3557,400.0
2024-09-12 15:10:00,882.72,884.48,882.18,884.01,2292.0,869.0308,870.7635,868.4992,870.3008,2292.0
2024-09-12 15:20:00,884.03,884.56,883.87,884.47,2038.0,870.3205,870.8423,870.163,870.7537,2038.0
2024-09-12 15:30:00,884.37,886.0,884.37,885.89,2807.0,870.6552,872.26,870.6552,872.1517,2807.0
2024-09-12 15:40:00,885.9,886.47,884.96,884.96,6147.0,872.1615,872.7227,871.2361,871.2361,6147.0
2024-09-12 15:50:00,884.93,885.74,883.96,885.69,17931.0,871.2066,872.004,870.2516,871.9548,17931.0
2024-09-13 09:30:00,888.14,891.12,886.0,889.81,5679.0,874.3668,877.3006,872.26,876.0109,5679.0
2024-09-13 09:40:00,888.18,889.39,885.54,887.84,3662.0,874.4062,875.5974,871.8071,874.0714,3662.0
2024-09-13 09:50:00,888.6,891.99,888.09,891.99,1530.0,874.8196,878.1571,874.3176,878.1571,1530.0
2024-09-13 10:00:00,892.0,892.14,889.18,889.81,7177.0,878.1669,878.3047,875.3906,876.0109,7177.0
2024-09-13 10:10:00,889.86,890.76,889.42,890.26,4624.0,876.0601,876.9461,875.6269,876.4539,4624.0
2024-09-13 10:20:00,890.26,891.82,890.16,891.29,4309.0,876.4539,877.9897,876.3555,877.4679,4309.0
2024-09-13 10:30:00,889.7,889.8,888.22,889.13,2278.0,875.9026,876.001,874.4455,875.3414,2278.0
2024-09-13 10:40:00,889.11,890.51,888.81,890.5,2640.0,875.3217,876.7,875.0264,876.6902,2640.0
2024-09-13 10:50:00,888.7,888.7,885.74,885.74,1613.0,874.9181,874.9181,872.004,872.004,1613.0
2024-09-13 11:00:00,886.56,887.05,885.63,886.57,1546.0,872.8113,873.2937,871.8957,872.8211,1546.0
2024-09-13 11:10:00,885.65,887.99,885.65,886.78,1200.0,871.9154,874.2191,871.9154,873.0279,1200.0
2024-09-13 11:20:00,886.65,889.11,886.65,888.37,2478.0,872.8999,875.3217,872.8999,874.5932,2478.0
2024-09-13 11:30:00,889.11,889.53,887.82,887.82,2293.0,875.3217,875.7352,874.0517,874.0517,2293.0
2024-09-13 11:40:00,887.79,888.62,887.21,887.46,1924.0,874.0222,874.8393,873.4512,873.6973,1924.0
2024-09-13 11:50:00,887.34,888.09,887.15,887.62,1000.0,873.5792,874.3176,873.3921,873.8548,1000.0
2024-09-13 12:00:00,886.96,889.42,886.94,887.78,2861.0,873.2051,875.6269,873.1854,874.0124,2861.0
2024-09-13 12:10:00,888.1,888.17,886.85,887.61,1200.0,874.3274,874.3963,873.0968,873.845,1200.0
2024-09-13 12:20:00,886.95,888.14,886.57,887.54,3559.0,873.1952,874.3668,872.8211,873.7761,3559.0
2024-09-13 12:30:00,887.17,887.17,882.68,884.69,16660.0,873.4118,873.4118,868.9915,870.9703,16660.0
2024-09-13 12:40:00,885.22,886.01,885.21,885.96,1111.0,871.4921,872.2698,871.4822,872.2206,1111.0
2024-09-13 12:50:00,885.97,887.08,885.79,885.79,1175.0,872.2304,873.3232,872.0532,872.0532,1175.0
2024-09-13 13:00:00,885.36,887.24,885.36,886.1,1704.0,871.6299,873.4807,871.6299,872.3584,1704.0
2024-09-13 13:10:00,886.3,886.7,886.03,886.18,1223.0,872.5553,872.9491,872.2895,872.4372,1223.0
2024-09-13 13:20:00,885.98,888.0,885.66,887.99,2025.0,872.2403,874.2289,871.9252,874.2191,2025.0
2024-09-13 13:30:00,888.41,889.59,888.12,889.59,1971.0,874.6326,875.7943,874.3471,875.7943,1971.0
2024-09-13 13:40:00,889.33,889.68,888.86,888.86,1826.0,875.5383,875.8829,875.0756,875.0756,1826.0
2024-09-13 13:50:00,889.23,889.23,888.25,888.97,1869.0,875.4399,875.4399,874.4751,875.1839,1869.0
2024-09-13 14:00:00,888.23,889.07,886.47,889.06,2543.0,874.4554,875.2824,872.7227,875.2725,2543.0
2024-09-13 14:10:00,889.07,889.99,888.54,889.5,1158.0,875.2824,876.1881,874.7606,875.7057,1158.0
2024-09-13 14:20:00,888.84,889.06,886.98,887.0,1302.0,875.0559,875.2725,873.2248,873.2445,1302.0
2024-09-13 14:30:00,886.83,887.05,886.34,886.34,862.0,873.0771,873.2937,872.5947,872.5947,862.0
2024-09-13 14:40:00,887.31,887.64,886.38,886.46,2191.0,873.5496,873.8745,872.6341,872.7128,2191.0
2024-09-13 14:50:00,887.6,887.61,885.37,885.37,1145.0,873.8352,873.845,871.6397,871.6397,1145.0
2024-09-13 15:00:00,886.42,886.42,885.1,885.94,951.0,872.6735,872.6735,871.3739,872.2009,951.0
2024-09-13 15:10:00,885.71,887.08,885.27,887.04,2809.0,871.9745,873.3232,871.5413,873.2838,2809.0
2024-09-13 15:20:00,887.16,887.89,886.49,887.55,2969.0,873.402,874.1207,872.7424,873.7859,2969.0
2024-09-13 15:30:00,887.79,888.28,886.41,886.41,2616.0,874.0222,874.5046,872.6636,872.6636,2616.0
2024-09-13 15:40:00,886.76,887.88,886.76,887.88,800.0,873.0082,874.1108,873.0082,874.1108,800.0
2024-09-13 15:50:00,887.24,888.32,885.23,886.3,19980.0,873.4807,874.544,871.5019,872.5553,19980.0
2024-09-16 09:30:00,888.34,892.22,887.72,889.18,10044.0,874.5637,878.3835,873.9533,875.3906,10044.0
2024-09-16 09:40:00,888.3,888.3,886.6,886.6,400.0,874.5243,874.5243,872.8507,872.8507,400.0
2024-09-16 09:50:00,888.46,892.06,888.46,890.77,4374.0,874.6818,878.226,874.6818,876.956,4374.0
2024-09-16 10:00:00,889.31,890.11,888.25,889.85,786.0,875.5186,876.3062,874.4751,876.0503,786.0
2024-09-16 10:10:00,890.41,890.42,888.42,890.11,818.0,876.6016,876.6114,874.6424,876.3062,818.0
2024-09-16 10:20:00,890.48,891.34,889.4,889.4,2355.0,876.6705,877.5172,875.6072,875.6072,2355.0
2024-09-16 10:30:00,889.12,890.66,888.01,890.43,3412.0,875.3316,876.8477,874.2388,876.6213,3412.0
2024-09-16 10:40:00,891.12,892.0,890.44,890.82,800.0,877.3006,878.1669,876.6311,877.0052,800.0
2024-09-16 10:50:00,890.33,892.05,889.52,890.82,1163.0,876.5228,878.2161,875.7254,877.0052,1163.0
2024-09-16 11:00:00,891.32,893.3,890.52,893.23,2851.0,877.4975,879.4468,876.7099,879.3778,2851.0
2024-09-16 11:10:00,892.62,892.62,891.31,891.75,1411.0,878.7773,878.7773,877.4876,877.9208,1411.0
2024-09-16 11:20:00,892.34,892.43,891.52,891.61,1125.0,878.5016,878.5902,877.6944,877.783,1125.0
2024-09-16 11:30:00,891.1,892.54,891.1,892.07,1664.0,877.2809,878.6985,877.2809,878.2358,1664.0
2024-09-16 11:40:00,892.02,892.02,891.0,891.61,3083.0,878.1866,878.1866,877.1824,877.783,3083.0
2024-09-16 11:50:00,891.61,891.88,890.76,890.76,3550.0,877.783,878.0488,876.9461,876.9461,3550.0
2024-09-16 12:00:00,890.75,890.75,889.36,889.66,1277.0,876.9363,876.9363,875.5679,875.8632,1277.0
2024-09-16 12:10:00,890.26,890.27,890.26,890.26,100.0,876.4539,876.4637,876.4539,876.4539,100.0
2024-09-16 12:20:00,890.61,892.06,890.59,891.3,9336.0,876.7985,878.226,876.7788,877.4778,9336.0
2024-09-16 12:30:00,891.98,892.61,891.01,891.5,2322.0,878.1472,878.7675,877.1923,877.6747,2322.0
2024-09-16 12:40:00,891.57,892.5,891.57,892.0,2695.0,877.7436,878.6592,877.7436,878.1669,2695.0
2024-09-16 12:50:00,891.74,892.35,891.74,892.06,1751.0,877.9109,878.5115,877.9109,878.226,1751.0
2024-09-16 13:00:00,892.13,892.13,891.0,891.0,6089.0,878.2949,878.2949,877.1824,877.1824,6089.0
2024-09-16 13:10:00,891.31,891.61,891.0,891.05,7976.0,877.4876,877.783,877.1824,877.2316,7976.0
2024-09-16 13:20:00,891.15,891.39,890.63,890.63,700.0,877.3301,877.5664,876.8182,876.8182,700.0
2024-09-16 13:30:00,891.05,891.89,890.67,891.89,1814.0,877.2316,878.0586,876.8575,878.0586,1814.0
2024-09-16 13:40:00,891.87,892.21,891.69,891.69,401.0,878.0389,878.3737,877.8617,877.8617,401.0
2024-09-16 13:50:00,891.43,892.11,891.43,892.1,477.0,877.6058,878.2752,877.6058,878.2654,477.0
2024-09-16 14:00:00,892.14,892.32,891.22,891.84,1141.0,878.3047,878.482,877.399,878.0094,1141.0
2024-09-16 14:10:00,892.06,892.5,891.99,891.99,1783.0,878.226,878.6592,878.1571,878.1571,1783.0
2024-09-16 14:20:00,892.16,892.16,891.45,892.16,1047.0,878.3244,878.3244,877.6254,878.3244,1047.0
2024-09-16 14:30:00,891.87,892.38,891.66,891.67,1131.0,878.0389,878.541,877.8322,877.842,1131.0
2024-09-16 14:40:00,891.46,891.48,890.99,891.48,726.0,877.6353,877.655,877.1726,877.655,726.0
2024-09-16 14:50:00,891.61,893.01,891.61,893.0,7182.0,877.783,879.1613,877.783,879.1514,7182.0
2024-09-16 15:00:00,893.31,893.54,892.71,892.72,2317.0,879.4566,879.683,878.8659,878.8758,2317.0
2024-09-16 15:10:00,892.74,892.83,891.59,892.07,1984.0,878.8954,878.984,877.7633,878.2358,1984.0
2024-09-16 15:20:00,891.44,892.01,891.44,892.0,1038.0,877.6156,878.1768,877.6156,878.1669,1038.0
2024-09-16 15:30:00,892.08,892.09,891.18,892.0,2853.0,878.2457,878.2555,877.3596,878.1669,2853.0
2024-09-16 15:40:00,891.96,892.81,891.34,892.81,3645.0,878.1275,878.9644,877.5172,878.9644,3645.0
2024-09-16 15:50:00,892.6,895.9,892.6,895.62,19343.0,878.7576,882.0064,878.7576,881.7308,19343.0
2024-09-17 09:30:00,897.35,897.93,895.19,896.75,7592.0,883.4339,884.005,881.3074,882.8433,7592.0
2024-09-17 09:40:00,897.04,897.78,895.96,896.62,7480.0,883.1288,883.8573,882.0655,882.7153,7480.0
2024-09-17 09:50:00,896.98,897.42,896.0,897.41,1896.0,883.0697,883.5029,882.1049,883.493,1896.0
2024-09-17 10:00:00,896.18,899.36,896.18,899.24,6604.0,882.2821,885.4128,882.2821,885.2946,6604.0
2024-09-17 10:10:00,898.84,903.36,898.83,902.59,9360.0,884.9008,889.3507,884.891,888.5927,9360.0
2024-09-17 10:20:00,902.59,903.24,898.84,898.84,8128.0,888.5927,889.2326,884.9008,884.9008,8128.0
2024-09-17 10:30:00,899.33,902.35,899.33,902.35,2823.0,885.3832,888.3564,885.3832,888.3564,2823.0
2024-09-17 10:40:00,902.35,903.5,902.34,903.5,2754.0,888.3564,889.4886,888.3466,889.4886,2754.0
2024-09-17 10:50:00,902.52,903.5,900.85,900.85,848.0,888.5238,889.4886,886.8797,886.8797,848.0
2024-09-17 11:00:00,902.85,904.47,902.74,904.29,4356.0,888.8487,890.4435,888.7404,890.2663,4356.0
2024-09-17 11:10:00,904.25,904.63,902.97,904.63,1233.0,890.2269,890.6011,888.9668,890.6011,1233.0
2024-09-17 11:20:00,904.4,907.01,904.4,906.85,3851.0,890.3746,892.9441,890.3746,892.7866,3851.0
2024-09-17 11:30:00,906.69,908.88,906.68,908.33,1702.0,892.6291,894.7851,892.6193,894.2437,1702.0
2024-09-17 11:40:00,908.7,908.7,907.56,907.56,859.0,894.6079,894.6079,893.4856,893.4856,859.0
2024-09-17 11:50:00,907.84,908.5,906.63,907.67,2513.0,893.7613,894.411,892.57,893.5939,2513.0
2024-09-17 12:00:00,906.84,907.39,906.5,906.5,1010.0,892.7768,893.3182,892.4421,892.4421,1010.0
2024-09-17 12:10:00,906.46,907.0,905.99,906.5,825.0,892.4027,892.9343,891.94,892.4421,825.0
2024-09-17 12:20:00,906.54,906.94,905.0,906.9,4100.0,892.4814,892.8752,890.9653,892.8358,4100.0
2024-09-17 12:30:00,906.37,906.37,904.48,904.48,1414.0,892.3141,892.3141,890.4534,890.4534,1414.0
2024-09-17 12:40:00,904.85,904.85,901.32,901.32,1450.0,890.8176,890.8176,887.3424,887.3424,1450.0
2024-09-17 12:50:00,901.33,902.4,900.57,901.93,2670.0,887.3522,888.4056,886.604,887.9429,2670.0
2024-09-17 13:00:00,903.07,903.15,900.66,900.76,2072.0,889.0652,889.144,886.6926,886.7911,2072.0
2024-09-17 13:10:00,901.47,901.47,899.04,900.78,2307.0,887.4901,887.4901,885.0977,886.8108,2307.0
2024-09-17 13:20:00,901.11,903.25,900.92,903.25,936.0,887.1356,889.2425,886.9486,889.2425,936.0
2024-09-17 13:30:00,903.54,903.54,902.18,902.18,500.0,889.528,889.528,888.189,888.189,500.0
2024-09-17 13:40:00,902.57,903.96,901.79,903.96,1205.0,888.573,889.9414,887.8051,889.9414,1205.0
2024-09-17 13:50:00,903.19,905.84,903.19,904.69,1053.0,889.1834,891.7923,889.1834,890.6601,1053.0
2024-09-17 14:00:00,904.91,905.63,904.87,905.63,500.0,890.8767,891.5855,890.8373,891.5855,500.0
2024-09-17 14:10:00,905.05,905.13,904.16,904.16,3142.0,891.0145,891.0933,890.1383,890.1383,3142.0
2024-09-17 14:20:00,905.57,905.57,904.29,904.53,1228.0,891.5265,891.5265,890.2663,890.5026,1228.0
2024-09-17 14:30:00,905.07,905.37,904.95,905.37,700.0,891.0342,891.3296,890.9161,891.3296,700.0
2024-09-17 14:40:00,905.85,905.85,904.02,904.22,4135.0,891.8021,891.8021,890.0005,890.1974,4135.0
2024-09-17 14:50:00,904.25,904.26,903.48,904.05,900.0,890.2269,890.2368,889.4689,890.03,900.0
2024-09-17 15:00:00,904.01,904.73,903.69,903.77,1710.0,889.9907,890.6995,889.6756,889.7544,1710.0
2024-09-17 15:10:00,903.81,904.22,902.63,902.63,2052.0,889.7938,890.1974,888.6321,888.6321,2052.0
2024-09-17 15:20:00,902.85,903.13,901.44,902.58,2135.0,888.8487,889.1243,887.4605,888.5828,2135.0
2024-09-17 15:30:00,902.11,902.66,901.92,902.66,996.0,888.1201,888.6616,887.9331,888.6616,996.0
2024-09-17 15:40:00,902.77,904.09,902.71,904.09,3264.0,888.7699,890.0694,888.7108,890.0694,3264.0
2024-09-17 15:50:00,904.12,905.15,902.64,905.15,17893.0,890.099,891.113,888.6419,891.113,17893.0
2024-09-18 09:30:00,911.81,911.82,905.75,909.67,9107.0,897.6697,897.6795,891.7037,895.5629,9107.0
2024-09-18 09:40:00,911.16,911.74,906.84,909.5,5733.0,897.0298,897.6008,892.7768,895.3955,5733.0
2024-09-18 09:50:00,909.0,910.03,906.77,906.95,10130.0,894.9033,895.9173,892.7079,892.8851,10130.0
2024-09-18 10:00:00,906.95,907.42,905.99,906.99,6671.0,892.8851,893.3478,891.94,892.9245,6671.0
2024-09-18 10:10:00,907.25,908.14,906.5,908.14,9120.0,893.1804,894.0566,892.4421,894.0566,9120.0
2024-09-18 10:20:00,908.27,909.5,907.73,909.16,18627.0,894.1846,895.3955,893.653,895.0608,18627.0
2024-09-18 10:30:00,909.02,909.02,905.85,908.09,4616.0,894.923,894.923,891.8021,894.0074,4616.0
2024-09-18 10:40:00,908.27,908.46,907.72,908.08,2227.0,894.1846,894.3717,893.6431,893.9975,2227.0
2024-09-18 10:50:00,907.5,908.56,906.96,907.91,2805.0,893.4265,894.4701,892.8949,893.8302,2805.0
2024-09-18 11:00:00,907.49,907.49,907.49,907.49,219.0,893.4167,893.4167,893.4167,893.4167,219.0
2024-09-18 11:10:00,908.05,908.6,907.95,908.58,2341.0,893.968,894.5095,893.8696,894.4898,2341.0
2024-09-18 11:20:00,908.36,909.38,908.28,909.12,2496.0,894.2732,895.2774,894.1944,895.0214,2496.0
2024-09-18 11:30:00,908.63,908.63,908.14,908.61,625.0,894.539,894.539,894.0566,894.5193,625.0
2024-09-18 11:40:00,908.52,909.38,907.86,908.56,1463.0,894.4307,895.2774,893.781,894.4701,1463.0
2024-09-18 11:50:00,908.21,908.66,907.81,908.4,4159.0,894.1255,894.5686,893.7317,894.3126,4159.0
2024-09-18 12:00:00,907.88,908.61,907.88,908.0,2053.0,893.8007,894.5193,893.8007,893.9188,2053.0
2024-09-18 12:10:00,908.29,908.81,907.8,908.81,3194.0,894.2043,894.7162,893.7219,894.7162,3194.0
2024-09-18 12:20:00,908.26,909.3,908.16,909.01,992.0,894.1748,895.1986,894.0763,894.9131,992.0
2024-09-18 12:30:00,910.39,910.77,910.39,910.62,1000.0,896.2717,896.6458,896.2717,896.4982,1000.0
2024-09-18 12:40:00,910.05,910.93,909.79,910.92,1020.0,895.937,896.8034,895.681,896.7935,1020.0
2024-09-18 12:50:00,911.34,913.11,911.1,913.11,2605.0,897.207,898.9495,896.9707,898.9495,2605.0
2024-09-18 13:00:00,913.11,913.11,912.29,912.53,4392.0,898.9495,898.9495,898.1423,898.3785,4392.0
2024-09-18 13:10:00,913.3,914.0,912.91,914.0,1523.0,899.1366,899.8257,898.7526,899.8257,1523.0
2024-09-18 13:20:00,914.46,915.0,913.5,915.0,1401.0,900.2786,900.8102,899.3335,900.8102,1401.0
2024-09-18 13:30:00,915.03,917.43,915.03,917.25,3722.0,900.8398,903.2025,900.8398,903.0253,3722.0
2024-09-18 13:40:00,916.45,917.26,916.27,916.69,2785.0,902.2377,903.0352,902.0605,902.474,2785.0
2024-09-18 13:50:00,916.69,919.98,916.58,919.13,4657.0,902.474,905.713,902.3657,904.8762,4657.0
2024-09-18 14:00:00,918.26,928.0,917.52,921.66,10613.0,904.0197,913.6086,903.2912,907.367,10613.0
2024-09-18 14:10:00,922.53,925.26,916.76,924.21,5021.0,908.2235,910.9111,902.5429,909.8774,5021.0
2024-09-18 14:20:00,924.75,925.66,922.53,925.2,3183.0,910.409,911.3049,908.2235,910.8521,3183.0
2024-09-18 14:30:00,925.36,930.37,924.91,930.37,4078.0,911.0096,915.9419,910.5665,915.9419,4078.0
2024-09-18 14:40:00,928.64,929.69,924.94,924.94,4310.0,914.2387,915.2724,910.5961,910.5961,4310.0
2024-09-18 14:50:00,925.94,928.37,924.4,924.41,9240.0,911.5806,913.9729,910.0645,910.0743,9240.0
2024-09-18 15:00:00,923.36,925.03,921.07,923.87,4236.0,909.0406,910.6847,906.7861,909.5427,4236.0
2024-09-18 15:10:00,922.75,929.69,922.75,929.69,5957.0,908.44,915.2724,908.44,915.2724,5957.0
2024-09-18 15:20:00,929.46,930.23,923.88,928.1,11743.0,915.046,915.804,909.5525,913.7071,11743.0
2024-09-18 15:30:00,928.5,930.5,923.43,924.8,8835.0,914.1009,916.0699,909.1095,910.4583,8835.0
2024-09-18 15:40:00,924.86,925.46,922.54,922.64,8657.0,910.5173,911.108,908.2333,908.3318,8657.0
2024-09-18 15:50:00,922.71,925.14,922.56,923.41,23672.0,908.4007,910.793,908.253,909.0898,23672.0
2024-09-19 09:30:00,938.25,941.27,935.0,935.0,13606.0,923.6997,926.6728,920.5001,920.5001,13606.0
2024-09-19 09:40:00,934.98,934.98,925.72,930.98,14155.0,920.4804,920.4804,911.364,916.5424,14155.0
2024-09-19 09:50:00,928.55,934.55,928.55,934.33,11613.0,914.1501,920.0571,914.1501,919.8405,11613.0
2024-09-19 10:00:00,934.47,934.96,931.53,931.53,6230.0,919.9783,920.4607,917.0839,917.0839,6230.0
2024-09-19 10:10:00,933.47,936.56,931.82,935.63,23680.0,918.9938,922.0359,917.3694,921.1203,23680.0
2024-09-19 10:20:00,935.63,938.35,932.65,937.02,15201.0,921.1203,923.7981,918.1865,922.4887,15201.0
2024-09-19 10:30:00,937.02,942.55,937.01,942.1,20340.0,922.4887,927.933,922.4789,927.49,20340.0
2024-09-19 10:40:00,942.36,942.73,937.82,938.48,7464.0,927.7459,928.1102,923.2763,923.9261,7464.0
2024-09-19 10:50:00,938.56,938.99,936.75,937.58,2680.0,924.0049,924.4282,922.2229,923.0401,2680.0
2024-09-19 11:00:00,937.67,939.08,935.68,936.51,5180.0,923.1287,924.5168,921.1695,921.9867,5180.0
2024-09-19 11:10:00,936.83,937.04,936.57,936.58,549.0,922.3017,922.5084,922.0457,922.0556,549.0
2024-09-19 11:20:00,936.55,937.5,936.34,936.75,1784.0,922.026,922.9613,921.8193,922.2229,1784.0
2024-09-19 11:30:00,936.2,937.23,936.0,936.0,2960.0,921.6815,922.6955,921.4846,921.4846,2960.0
2024-09-19 11:40:00,936.64,938.04,935.86,938.04,2432.0,922.1146,923.4929,921.3467,923.4929,2432.0
2024-09-19 11:50:00,936.5,936.5,935.91,935.92,596.0,921.9768,921.9768,921.396,921.4058,596.0
2024-09-19 12:00:00,936.52,938.52,936.52,938.52,3112.0,921.9965,923.9655,921.9965,923.9655,3112.0
2024-09-19 12:10:00,938.05,938.43,937.1,938.43,1842.0,923.5028,923.8769,922.5675,923.8769,1842.0
2024-09-19 12:20:00,938.02,938.24,937.62,937.74,1861.0,923.4732,923.6898,923.0794,923.1976,1861.0
2024-09-19 12:30:00,938.95,939.61,937.96,938.1,3322.0,924.3888,925.0386,923.4142,923.552,3322.0
2024-09-19 12:40:00,938.55,938.84,938.01,938.64,3802.0,923.995,924.2805,923.4634,924.0836,3802.0
2024-09-19 12:50:00,938.13,938.13,936.31,936.75,3127.0,923.5815,923.5815,921.7898,922.2229,3127.0
2024-09-19 13:00:00,937.13,937.45,935.65,936.69,2230.0,922.597,922.9121,921.14,922.1639,2230.0
2024-09-19 13:10:00,936.69,936.71,935.63,935.9,3835.0,922.1639,922.1836,921.1203,921.3861,3835.0
2024-09-19 13:20:00,935.79,936.31,935.05,935.26,3304.0,921.2778,921.7898,920.5493,920.756,3304.0
2024-09-19 13:30:00,935.26,938.73,935.26,937.76,3779.0,920.756,924.1722,920.756,923.2173,3779.0
2024-09-19 13:40:00,938.2,939.59,938.2,938.8,1898.0,923.6504,925.0189,923.6504,924.2411,1898.0
2024-09-19 13:50:00,939.2,939.2,938.35,938.35,682.0,924.6349,924.6349,923.7981,923.7981,682.0
2024-09-19 14:00:00,938.75,938.76,935.87,935.87,4553.0,924.1919,924.2018,921.3566,921.3566,4553.0
2024-09-19 14:10:00,935.28,935.61,933.61,933.61,2322.0,920.7757,921.1006,919.1316,919.1316,2322.0
2024-09-19 14:20:00,934.19,936.55,934.06,936.11,2784.0,919.7026,922.026,919.5747,921.5929,2784.0
2024-09-19 14:30:00,937.23,937.24,935.78,937.14,1000.0,922.6955,922.7053,921.268,922.6069,1000.0
2024-09-19 14:40:00,937.06,937.1,935.69,935.69,981.0,922.5281,922.5675,921.1794,921.1794,981.0
2024-09-19 14:50:00,935.13,935.7,934.53,935.7,1152.0,920.6281,921.1892,920.0374,921.1892,1152.0
2024-09-19 15:00:00,935.58,937.68,935.58,936.44,825.0,921.0711,923.1385,921.0711,921.9177,825.0
2024-09-19 15:10:00,937.8,938.58,936.13,936.13,3931.0,923.2567,924.0246,921.6126,921.6126,3931.0
2024-09-19 15:20:00,935.01,936.48,934.92,935.73,990.0,920.5099,921.9571,920.4213,921.2188,990.0
2024-09-19 15:30:00,934.78,935.61,934.06,935.46,4261.0,920.2835,921.1006,919.5747,920.9529,4261.0
2024-09-19 15:40:00,936.12,937.42,935.68,937.42,1881.0,921.6027,922.8825,921.1695,922.8825,1881.0
2024-09-19 15:50:00,936.76,936.76,934.08,935.24,16286.0,922.2328,922.2328,919.5943,920.7364,16286.0
2024-09-20 09:30:00,930.67,931.15,924.74,930.05,93238.0,916.2372,916.7098,910.3992,915.6268,93238.0
2024-09-20 09:40:00,930.05,931.79,925.7,927.31,1206.0,915.6268,917.3399,911.3443,912.9293,1206.0
2024-09-20 09:50:00,927.19,927.3,927.19,927.3,250.0,912.8112,912.9195,912.8112,912.9195,250.0
2024-09-20 10:00:00,928.08,928.09,925.65,926.25,927.0,913.6874,913.6972,911.2951,911.8858,927.0
2024-09-20 10:10:00,926.59,929.62,926.36,929.62,3937.0,912.2205,915.2035,911.9941,915.2035,3937.0
2024-09-20 10:20:00,928.99,930.05,927.5,927.5,1584.0,914.5833,915.6268,913.1164,913.1164,1584.0
2024-09-20 10:30:00,929.23,930.57,927.7,929.35,2032.0,914.8196,916.1388,913.3133,914.9377,2032.0
2024-09-20 10:40:00,928.61,929.35,927.99,929.35,647.0,914.2092,914.9377,913.5988,914.9377,647.0
2024-09-20 10:50:00,929.54,929.58,926.56,926.56,2184.0,915.1247,915.1641,912.191,912.191,2184.0
2024-09-20 11:00:00,926.19,928.16,926.19,926.2,947.0,911.8267,913.7661,911.8267,911.8365,947.0
2024-09-20 11:10:00,926.24,927.33,925.0,926.5,2579.0,911.8759,912.949,910.6552,912.1319,2579.0
2024-09-20 11:20:00,926.11,926.11,925.52,925.52,212.0,911.7479,911.7479,911.1671,911.1671,212.0
2024-09-20 11:30:00,924.69,926.7,924.62,926.2,1921.0,910.35,912.3288,910.281,911.8365,1921.0
2024-09-20 11:40:00,926.38,928.63,926.38,927.85,3749.0,912.0138,914.2289,912.0138,913.461,3749.0
2024-09-20 11:50:00,927.56,927.56,925.84,926.57,1975.0,913.1755,913.1755,911.4821,912.2008,1975.0
2024-09-20 12:00:00,925.2,927.2,925.2,927.2,1217.0,910.8521,912.821,910.8521,912.821,1217.0
2024-09-20 12:10:00,927.04,927.23,926.65,926.91,757.0,912.6635,912.8506,912.2796,912.5355,757.0
2024-09-20 12:20:00,926.56,927.73,926.56,927.49,1141.0,912.191,913.3428,912.191,913.1065,1141.0
2024-09-20 12:30:00,927.64,927.64,927.64,927.64,120.0,913.2542,913.2542,913.2542,913.2542,120.0
2024-09-20 12:40:00,927.79,929.0,927.78,928.95,3924.0,913.4019,914.5931,913.392,914.5439,3924.0
2024-09-20 12:50:00,929.0,929.95,928.03,928.03,3073.0,914.5931,915.5284,913.6382,913.6382,3073.0
2024-09-20 13:00:00,928.97,929.15,928.13,928.13,1827.0,914.5636,914.7408,913.7366,913.7366,1827.0
2024-09-20 13:10:00,929.02,930.17,929.0,929.4,801.0,914.6128,915.745,914.5931,914.9869,801.0
2024-09-20 13:20:00,928.62,929.33,928.09,928.1,1906.0,914.219,914.918,913.6972,913.7071,1906.0
2024-09-20 13:30:00,927.73,928.85,927.73,928.85,958.0,913.3428,914.4454,913.3428,914.4454,958.0
2024-09-20 13:40:00,928.08,928.59,928.08,928.42,400.0,913.6874,914.1895,913.6874,914.0221,400.0
2024-09-20 13:50:00,928.59,928.59,926.93,927.8,2252.0,914.1895,914.1895,912.5552,913.4117,2252.0
2024-09-20 14:00:00,927.8,928.0,926.84,926.84,634.0,913.4117,913.6086,912.4666,912.4666,634.0
2024-09-20 14:10:00,927.3,928.99,927.29,928.99,700.0,912.9195,914.5833,912.9096,914.5833,700.0
2024-09-20 14:20:00,927.77,928.1,926.59,926.59,1200.0,913.3822,913.7071,912.2205,912.2205,1200.0
2024-09-20 14:30:00,926.37,928.36,925.77,925.77,2557.0,912.0039,913.963,911.4132,911.4132,2557.0
2024-09-20 14:40:00,925.75,926.37,925.75,926.02,800.0,911.3935,912.0039,911.3935,911.6593,800.0
2024-09-20 14:50:00,926.14,927.06,926.14,926.33,1443.0,911.7775,912.6832,911.7775,911.9645,1443.0
2024-09-20 15:00:00,927.77,928.45,926.35,927.78,2319.0,913.3822,914.0517,911.9842,913.392,2319.0
2024-09-20 15:10:00,926.29,927.36,925.81,927.36,3091.0,911.9251,912.9786,911.4526,912.9786,3091.0
2024-09-20 15:20:00,927.9,928.81,927.9,928.32,2804.0,913.5102,914.4061,913.5102,913.9237,2804.0
2024-09-20 15:30:00,927.41,929.67,927.39,929.24,7150.0,913.0278,915.2527,913.0081,914.8294,7150.0
2024-09-20 15:40:00,928.84,930.68,928.83,929.82,6390.0,914.4356,916.2471,914.4258,915.4004,6390.0
2024-09-20 15:50:00,929.81,929.83,927.75,929.38,21589.0,915.3906,915.4103,913.3625,914.9672,21589.0
2024-09-23 09:30:00,929.97,937.03,928.79,935.25,9979.0,915.5481,922.4986,914.3864,920.7462,9979.0
2024-09-23 09:40:00,933.21,935.48,931.73,933.48,1567.0,918.7378,920.9726,917.2808,919.0036,1567.0
2024-09-23 09:50:00,932.03,934.6,932.03,934.6,3211.0,917.5761,920.1063,917.5761,920.1063,3211.0
2024-09-23 10:00:00,934.6,937.61,934.03,937.25,2338.0,920.1063,923.0696,919.5451,922.7152,2338.0
2024-09-23 10:10:00,937.54,937.93,936.43,937.92,3289.0,923.0007,923.3846,921.9079,923.3748,3289.0
2024-09-23 10:20:00,939.46,939.46,935.98,936.55,4009.0,924.8909,924.8909,921.4649,922.026,4009.0
2024-09-23 10:30:00,936.85,937.23,935.65,935.69,2294.0,922.3214,922.6955,921.14,921.1794,2294.0
2024-09-23 10:40:00,935.39,938.01,935.39,936.45,1959.0,920.884,923.4634,920.884,921.9276,1959.0
2024-09-23 10:50:00,935.85,937.68,935.81,937.59,1276.0,921.3369,923.1385,921.2975,923.0499,1276.0
2024-09-23 11:00:00,937.56,937.56,935.52,935.88,1733.0,923.0204,923.0204,921.012,921.3664,1733.0
2024-09-23 11:10:00,936.96,937.24,935.45,935.45,1200.0,922.4297,922.7053,920.9431,920.9431,1200.0
2024-09-23 11:20:00,937.69,938.96,936.1,937.83,3404.0,923.1484,924.3987,921.583,923.2862,3404.0
2024-09-23 11:30:00,938.21,938.21,937.0,937.0,1200.0,923.6603,923.6603,922.4691,922.4691,1200.0
2024-09-23 11:40:00,937.15,937.91,936.98,937.63,1914.0,922.6167,923.3649,922.4494,923.0893,1914.0
2024-09-23 11:50:00,937.52,937.52,935.99,935.99,800.0,922.981,922.981,921.4747,921.4747,800.0
2024-09-23 12:00:00,935.33,936.75,935.32,936.75,918.0,920.825,922.2229,920.8151,922.2229,918.0
2024-09-23 12:10:00,936.5,937.05,935.85,936.92,2819.0,921.9768,922.5183,921.3369,922.3903,2819.0
2024-09-23 12:20:00,935.92,937.47,935.92,936.88,1012.0,921.4058,922.9318,921.4058,922.3509,1012.0
2024-09-23 12:30:00,936.7,937.57,936.14,936.14,2100.0,922.1737,923.0302,921.6224,921.6224,2100.0
2024-09-23 12:40:00,936.43,936.43,935.94,936.06,1925.0,921.9079,921.9079,921.4255,921.5436,1925.0
2024-09-23 12:50:00,936.06,937.12,936.05,936.67,1467.0,921.5436,922.5872,921.5338,922.1442,1467.0
2024-09-23 13:00:00,936.67,937.36,936.63,936.63,923.0,922.1442,922.8235,922.1048,922.1048,923.0
2024-09-23 13:10:00,936.88,937.63,935.96,936.99,2204.0,922.3509,923.0893,921.4452,922.4592,2204.0
2024-09-23 13:20:00,937.19,937.34,936.8,937.33,540.0,922.6561,922.8038,922.2722,922.7939,540.0
2024-09-23 13:30:00,938.62,938.62,937.74,938.61,990.0,924.0639,924.0639,923.1976,924.0541,990.0
2024-09-23 13:40:00,937.71,938.08,937.64,938.08,1200.0,923.168,923.5323,923.0991,923.5323,1200.0
2024-09-23 13:50:00,938.32,938.32,937.4,937.77,795.0,923.7686,923.7686,922.8629,923.2271,795.0
2024-09-23 14:00:00,937.13,937.13,935.12,935.32,1377.0,922.597,922.597,920.6182,920.8151,1377.0
2024-09-23 14:10:00,935.9,936.74,935.25,935.63,2281.0,921.3861,922.2131,920.7462,921.1203,2281.0
2024-09-23 14:20:00,935.63,935.74,934.99,935.6,1644.0,921.1203,921.2286,920.4902,921.0908,1644.0
2024-09-23 14:30:00,935.39,936.79,935.39,935.53,1697.0,920.884,922.2623,920.884,921.0219,1697.0
2024-09-23 14:40:00,935.5,936.31,935.29,935.85,981.0,920.9923,921.7898,920.7856,921.3369,981.0
2024-09-23 14:50:00,935.87,936.26,935.86,936.26,800.0,921.3566,921.7405,921.3467,921.7405,800.0
2024-09-23 15:00:00,936.27,936.74,936.27,936.72,1454.0,921.7504,922.2131,921.7504,922.1934,1454.0
2024-09-23 15:10:00,936.9,937.42,936.7,936.7,550.0,922.3706,922.8825,922.1737,922.1737,550.0
2024-09-23 15:20:00,937.28,937.28,935.14,935.69,2596.0,922.7447,922.7447,920.6379,921.1794,2596.0
2024-09-23 15:30:00,935.88,936.85,935.87,936.63,1952.0,921.3664,922.3214,921.3566,922.1048,1952.0
2024-09-23 15:40:00,936.85,936.85,936.29,936.39,3850.0,922.3214,922.3214,921.7701,921.8685,3850.0
2024-09-23 15:50:00,936.63,938.21,936.18,938.06,19949.0,922.1048,923.6603,921.6618,923.5126,19949.0
2024-09-24 09:30:00,934.0,935.19,930.0,934.82,9521.0,919.5156,920.6871,915.5776,920.3229,9521.0
2024-09-24 09:40:00,936.22,937.82,934.37,937.82,1703.0,921.7012,923.2763,919.8798,923.2763,1703.0
2024-09-24 09:50:00,937.37,939.0,936.04,936.96,2777.0,922.8333,924.438,921.5239,922.4297,2777.0
2024-09-24 10:00:00,936.8,937.06,933.0,936.93,7361.0,922.2722,922.5281,918.5311,922.4001,7361.0
2024-09-24 10:10:00,936.93,937.3,931.96,933.95,24031.0,922.4001,922.7644,917.5072,919.4664,24031.0
2024-09-24 10:20:00,934.99,935.25,933.62,933.62,2388.0,920.4902,920.7462,919.1415,919.1415,2388.0
2024-09-24 10:30:00,934.56,934.56,931.52,932.65,2426.0,920.0669,920.0669,917.074,918.1865,2426.0
2024-09-24 10:40:00,932.36,935.27,932.36,935.27,1914.0,917.901,920.7659,917.901,920.7659,1914.0
2024-09-24 10:50:00,937.22,937.22,935.57,937.12,726.0,922.6856,922.6856,921.0612,922.5872,726.0
2024-09-24 11:00:00,934.67,936.73,934.67,935.57,1200.0,920.1752,922.2032,920.1752,921.0612,1200.0
2024-09-24 11:10:00,936.87,939.01,936.87,939.01,3318.0,922.3411,924.4479,922.3411,924.4479,3318.0
2024-09-24 11:20:00,938.75,938.8,937.35,937.35,1977.0,924.1919,924.2411,922.8136,922.8136,1977.0
2024-09-24 11:30:00,937.87,938.43,936.0,936.85,3582.0,923.3256,923.8769,921.4846,922.3214,3582.0
2024-09-24 11:40:00,936.85,936.93,935.46,936.37,3522.0,922.3214,922.4001,920.9529,921.8488,3522.0
2024-09-24 11:50:00,936.37,936.63,935.39,935.4,700.0,921.8488,922.1048,920.884,920.8939,700.0
2024-09-24 12:00:00,934.48,935.44,933.58,935.39,1634.0,919.9881,920.9333,919.1021,920.884,1634.0
2024-09-24 12:10:00,936.57,936.57,936.57,936.57,200.0,922.0457,922.0457,922.0457,922.0457,200.0
2024-09-24 12:20:00,935.88,935.88,934.81,934.81,300.0,921.3664,921.3664,920.313,920.313,300.0
2024-09-24 12:30:00,933.2,935.33,933.2,934.69,1602.0,918.728,920.825,918.728,920.1949,1602.0
2024-09-24 12:40:00,934.79,935.51,934.63,934.63,1054.0,920.2933,921.0022,920.1358,920.1358,1054.0
2024-09-24 12:50:00,934.63,935.92,934.44,935.22,1306.0,920.1358,921.4058,919.9488,920.7167,1306.0
2024-09-24 13:00:00,936.18,936.7,936.18,936.69,227.0,921.6618,922.1737,921.6618,922.1639,227.0
2024-09-24 13:10:00,937.25,938.82,937.25,938.38,500.0,922.7152,924.2608,922.7152,923.8277,500.0
2024-09-24 13:20:00,938.38,938.38,938.38,938.38,0.0,923.8277,923.8277,923.8277,923.8277,0.0
2024-09-24 13:30:00,938.47,938.47,937.57,937.59,1579.0,923.9163,923.9163,923.0302,923.0499,1579.0
2024-09-24 13:40:00,936.75,936.75,936.75,936.75,100.0,922.2229,922.2229,922.2229,922.2229,100.0
2024-09-24 13:50:00,937.48,938.19,936.77,938.06,632.0,922.9416,923.6406,922.2426,923.5126,632.0
2024-09-24 14:00:00,937.81,937.81,936.92,936.92,709.0,923.2665,923.2665,922.3903,922.3903,709.0
2024-09-24 14:10:00,936.42,937.54,936.42,936.86,500.0,921.8981,923.0007,921.8981,922.3312,500.0
2024-09-24 14:20:00,936.73,937.7,936.51,937.17,4791.0,922.2032,923.1582,921.9867,922.6364,4791.0
2024-09-24 14:30:00,936.11,937.69,936.11,937.69,638.0,921.5929,923.1484,921.5929,923.1484,638.0
2024-09-24 14:40:00,937.26,938.35,937.26,937.35,638.0,922.725,923.7981,922.725,922.8136,638.0
2024-09-24 14:50:00,937.69,938.0,937.0,937.04,2164.0,923.1484,923.4536,922.4691,922.5084,2164.0
2024-09-24 15:00:00,937.67,938.12,937.46,938.12,743.0,923.1287,923.5717,922.9219,923.5717,743.0
2024-09-24 15:10:00,937.96,938.14,937.87,938.13,502.0,923.4142,923.5914,923.3256,923.5815,502.0
2024-09-24 15:20:00,937.72,938.43,937.72,938.11,2176.0,923.1779,923.8769,923.1779,923.5618,2176.0
2024-09-24 15:30:00,938.1,938.54,937.31,937.43,1221.0,923.552,923.9852,922.7743,922.8924,1221.0
2024-09-24 15:40:00,937.77,939.94,937.77,939.6,4179.0,923.2271,925.3635,923.2271,925.0287,4179.0
2024-09-24 15:50:00,939.38,942.16,939.16,941.94,17838.0,924.8121,927.549,924.5956,927.3324,17838.0
2024-09-25 09:30:00,942.72,942.84,940.0,940.6,10898.0,928.1004,928.2185,925.4225,926.0132,10898.0
2024-09-25 09:40:00,940.04,941.12,939.08,939.08,1693.0,925.4619,926.5252,924.5168,924.5168,1693.0
2024-09-25 09:50:00,938.64,939.61,938.1,938.11,653.0,924.0836,925.0386,923.552,923.5618,653.0
2024-09-25 10:00:00,937.16,938.69,936.53,937.95,1531.0,922.6266,924.1329,922.0063,923.4043,1531.0
2024-09-25 10:10:00,938.01,938.01,935.59,937.36,3019.0,923.4634,923.4634,921.0809,922.8235,3019.0
2024-09-25 10:20:00,934.74,936.19,934.61,935.52,2028.0,920.2441,921.6716,920.1161,921.012,2028.0
2024-09-25 10:30:00,935.51,936.5,934.73,936.5,1939.0,921.0022,921.9768,920.2343,921.9768,1939.0
2024-09-25 10:40:00,937.43,937.6,936.16,936.38,3564.0,922.8924,923.0598,921.6421,921.8587,3564.0
2024-09-25 10:50:00,936.87,937.84,936.74,937.84,1672.0,922.3411,923.296,922.2131,923.296,1672.0
2024-09-25 11:00:00,938.06,938.07,936.1,936.79,1720.0,923.5126,923.5225,921.583,922.2623,1720.0
2024-09-25 11:10:00,936.79,937.47,936.78,937.47,890.0,922.2623,922.9318,922.2525,922.9318,890.0
2024-09-25 11:20:00,937.44,937.8,936.35,936.35,1434.0,922.9022,923.2567,921.8291,921.8291,1434.0
2024-09-25 11:30:00,936.58,937.72,936.58,936.88,905.0,922.0556,923.1779,922.0556,922.3509,905.0
2024-09-25 11:40:00,936.32,937.47,936.01,937.1,1496.0,921.7996,922.9318,921.4944,922.5675,1496.0
2024-09-25 11:50:00,936.96,938.76,936.95,937.82,696.0,922.4297,924.2018,922.4198,923.2763,696.0
2024-09-25 12:00:00,938.61,939.35,938.43,939.35,1985.0,924.0541,924.7826,923.8769,924.7826,1985.0
2024-09-25 12:10:00,939.66,939.66,937.4,937.4,1768.0,925.0878,925.0878,922.8629,922.8629,1768.0
2024-09-25 12:20:00,937.55,937.73,937.54,937.73,310.0,923.0105,923.1877,923.0007,923.1877,310.0
2024-09-25 12:30:00,936.83,937.24,936.69,936.69,1289.0,922.3017,922.7053,922.1639,922.1639,1289.0
2024-09-25 12:40:00,936.71,936.71,936.12,936.66,600.0,922.1836,922.1836,921.6027,922.1343,600.0
2024-09-25 12:50:00,937.59,938.56,936.86,936.86,2457.0,923.0499,924.0049,922.3312,922.3312,2457.0
2024-09-25 13:00:00,936.25,937.82,936.25,937.0,1361.0,921.7307,923.2763,921.7307,922.4691,1361.0
2024-09-25 13:10:00,937.0,938.93,937.0,938.93,700.0,922.4691,924.3691,922.4691,924.3691,700.0
2024-09-25 13:20:00,938.14,938.93,937.63,937.63,1818.0,923.5914,924.3691,923.0893,923.0893,1818.0
2024-09-25 13:30:00,937.72,937.72,936.76,937.57,631.0,923.1779,923.1779,922.2328,923.0302,631.0
2024-09-25 13:40:00,937.32,937.61,936.64,937.61,728.0,922.7841,923.0696,922.1146,923.0696,728.0
2024-09-25 13:50:00,938.56,939.07,937.69,939.07,408.0,924.0049,924.507,923.1484,924.507,408.0
2024-09-25 14:00:00,938.93,938.93,938.33,938.5,408.0,924.3691,924.3691,923.7784,923.9458,408.0
2024-09-25 14:10:00,938.07,938.07,937.22,937.22,1444.0,923.5225,923.5225,922.6856,922.6856,1444.0
2024-09-25 14:20:00,937.69,939.37,937.69,938.78,1123.0,923.1484,924.8023,923.1484,924.2215,1123.0
2024-09-25 14:30:00,939.57,939.96,938.96,939.5,1956.0,924.9992,925.3832,924.3987,924.9303,1956.0
2024-09-25 14:40:00,938.92,939.5,938.79,939.49,525.0,924.3593,924.9303,924.2313,924.9204,525.0
2024-09-25 14:50:00,939.57,940.21,939.49,939.77,1104.0,924.9992,925.6293,924.9204,925.1961,1104.0
2024-09-25 15:00:00,939.77,940.22,939.43,939.43,1854.0,925.1961,925.6391,924.8614,924.8614,1854.0
2024-09-25 15:10:00,939.41,940.26,939.41,939.6,1317.0,924.8417,925.6785,924.8417,925.0287,1317.0
2024-09-25 15:20:00,939.38,939.38,938.73,939.0,1013.0,924.8121,924.8121,924.1722,924.438,1013.0
2024-09-25 15:30:00,939.03,939.28,937.99,937.99,2902.0,924.4676,924.7137,923.4437,923.4437,2902.0
2024-09-25 15:40:00,938.27,939.19,937.76,938.97,2512.0,923.7194,924.6251,923.2173,924.4085,2512.0
2024-09-25 15:50:00,938.97,939.19,936.32,937.5,32284.0,924.4085,924.6251,921.7996,922.9613,32284.0
2024-09-26 09:30:00,945.0,947.0,942.47,945.61,12107.0,930.345,932.314,927.8542,930.9455,12107.0
2024-09-26 09:40:00,943.16,946.73,943.16,946.16,6374.0,928.5335,932.0482,928.5335,931.487,6374.0
2024-09-26 09:50:00,945.02,947.38,945.02,947.38,3560.0,930.3647,932.6881,930.3647,932.6881,3560.0
2024-09-26 10:00:00,947.25,952.75,947.24,948.3,8980.0,932.5601,937.9748,932.5503,933.5938,8980.0
2024-09-26 10:10:00,949.09,949.29,947.77,948.78,1917.0,934.3716,934.5685,933.072,934.0664,1917.0
2024-09-26 10:20:00,948.2,948.2,944.81,945.14,1605.0,933.4954,933.4954,930.1579,930.4828,1605.0
2024-09-26 10:30:00,946.76,947.58,944.55,947.58,4405.0,932.0777,932.885,929.902,932.885,4405.0
2024-09-26 10:40:00,946.59,948.23,946.1,948.23,750.0,931.9103,933.5249,931.4279,933.5249,750.0
2024-09-26 10:50:00,947.96,948.26,946.71,946.96,761.0,933.2591,933.5544,932.0285,932.2746,761.0
2024-09-26 11:00:00,948.15,948.15,947.29,947.3,608.0,933.4461,933.4461,932.5995,932.6093,608.0
2024-09-26 11:10:00,947.39,947.5,947.39,947.46,1820.0,932.6979,932.8062,932.6979,932.7668,1820.0
2024-09-26 11:20:00,946.82,946.9,945.4,945.41,1016.0,932.1368,932.2155,930.7388,930.7486,1016.0
2024-09-26 11:30:00,945.7,945.7,944.54,945.49,1123.0,931.0341,931.0341,929.8921,930.8274,1123.0
2024-09-26 11:40:00,945.98,945.98,944.97,944.97,1073.0,931.3098,931.3098,930.3155,930.3155,1073.0
2024-09-26 11:50:00,944.45,945.57,944.45,945.15,2460.0,929.8035,930.9062,929.8035,930.4927,2460.0
2024-09-26 12:00:00,944.36,944.75,943.88,943.88,800.0,929.7149,930.0989,929.2424,929.2424,800.0
2024-09-26 12:10:00,944.09,944.1,942.18,942.68,1963.0,929.4491,929.459,927.5687,928.061,1963.0
2024-09-26 12:20:00,942.28,942.28,940.78,940.78,572.0,927.6672,927.6672,926.1904,926.1904,572.0
2024-09-26 12:30:00,940.59,940.67,940.05,940.1,880.0,926.0034,926.0821,925.4718,925.521,880.0
2024-09-26 12:40:00,940.68,941.26,940.0,940.52,1430.0,926.092,926.663,925.4225,925.9345,1430.0
2024-09-26 12:50:00,939.85,940.4,939.68,940.4,1136.0,925.2749,925.8163,925.1075,925.8163,1136.0
2024-09-26 13:00:00,939.69,941.7,939.69,941.7,2326.0,925.1173,927.0962,925.1173,927.0962,2326.0
2024-09-26 13:10:00,941.18,941.18,939.69,939.7,1200.0,926.5842,926.5842,925.1173,925.1272,1200.0
2024-09-26 13:20:00,940.06,942.56,939.41,942.3,1800.0,925.4816,927.9428,924.8417,927.6869,1800.0
2024-09-26 13:30:00,942.36,943.43,941.67,941.69,3059.0,927.7459,928.7993,927.0666,927.0863,3059.0
2024-09-26 13:40:00,941.6,942.21,941.17,941.28,901.0,926.9977,927.5983,926.5744,926.6827,901.0
2024-09-26 13:50:00,942.72,942.72,941.39,941.81,4043.0,928.1004,928.1004,926.791,927.2045,4043.0
2024-09-26 14:00:00,941.76,942.23,941.16,941.95,2992.0,927.1552,927.618,926.5645,927.3423,2992.0
2024-09-26 14:10:00,941.79,942.75,941.59,941.99,2300.0,927.1848,928.1299,926.9879,927.3817,2300.0
2024-09-26 14:20:00,941.4,941.91,941.28,941.29,608.0,926.8008,927.3029,926.6827,926.6925,608.0
2024-09-26 14:30:00,941.1,941.1,939.71,940.41,600.0,926.5055,926.5055,925.137,925.8262,600.0
2024-09-26 14:40:00,939.79,940.91,939.79,940.91,406.0,925.2158,926.3184,925.2158,926.3184,406.0
2024-09-26 14:50:00,940.62,940.62,939.88,940.02,1205.0,926.0329,926.0329,925.3044,925.4422,1205.0
2024-09-26 15:00:00,940.3,940.65,939.65,939.66,3201.0,925.7179,926.0625,925.078,925.0878,3201.0
2024-09-26 15:10:00,939.66,941.08,939.65,941.01,11712.0,925.0878,926.4858,925.078,926.4169,11712.0
2024-09-26 15:20:00,940.97,941.84,940.06,940.6,3415.0,926.3775,927.234,925.4816,926.0132,3415.0
2024-09-26 15:30:00,941.04,942.87,940.28,942.87,7234.0,926.4464,928.248,925.6982,928.248,7234.0
2024-09-26 15:40:00,942.42,945.05,942.42,944.81,11295.0,927.805,930.3942,927.805,930.1579,11295.0
2024-09-26 15:50:00,945.31,947.46,944.84,945.83,29708.0,930.6502,932.7668,930.1875,931.1621,29708.0
2024-09-27 09:30:00,945.47,946.42,942.1,946.2,6000.0,930.8077,931.743,927.49,931.5264,6000.0
2024-09-27 09:40:00,945.07,946.2,943.75,945.71,5780.0,930.4139,931.5264,929.1144,931.044,5780.0
2024-09-27 09:50:00,946.93,946.93,944.49,944.49,3038.0,932.2451,932.2451,929.8429,929.8429,3038.0
2024-09-27 10:00:00,944.55,946.06,943.77,944.95,5821.0,929.902,931.3886,929.1341,930.2958,5821.0
2024-09-27 10:10:00,944.56,946.5,944.56,946.5,704.0,929.9118,931.8217,929.9118,931.8217,704.0
2024-09-27 10:20:00,946.5,950.33,946.5,950.02,3144.0,931.8217,935.5923,931.8217,935.2871,3144.0
2024-09-27 10:30:00,950.02,950.35,948.8,948.83,2231.0,935.2871,935.612,934.0861,934.1156,2231.0
2024-09-27 10:40:00,947.5,947.5,946.71,946.72,346.0,932.8062,932.8062,932.0285,932.0383,346.0
2024-09-27 10:50:00,947.61,948.62,947.61,948.34,4318.0,932.9145,933.9089,932.9145,933.6332,4318.0
2024-09-27 11:00:00,947.26,948.0,946.11,946.42,4031.0,932.5699,933.2985,931.4378,931.743,4031.0
2024-09-27 11:10:00,947.0,947.0,945.65,946.03,8502.0,932.314,932.314,930.9849,931.359,8502.0
2024-09-27 11:20:00,945.73,948.54,945.73,947.86,3664.0,931.0637,933.8301,931.0637,933.1606,3664.0
2024-09-27 11:30:00,948.63,949.75,947.41,948.69,5590.0,933.9187,935.0213,932.7176,933.9778,5590.0
2024-09-27 11:40:00,948.31,949.82,948.3,949.64,3007.0,933.6037,935.0902,933.5938,934.913,3007.0
2024-09-27 11:50:00,949.64,949.66,947.87,948.99,2703.0,934.913,934.9327,933.1705,934.2731,2703.0
2024-09-27 12:00:00,948.51,948.94,947.92,948.11,3750.0,933.8006,934.2239,933.2197,933.4068,3750.0
2024-09-27 12:10:00,947.55,949.09,947.55,949.0,1242.0,932.8555,934.3716,932.8555,934.283,1242.0
2024-09-27 12:20:00,948.89,948.89,948.0,948.0,512.0,934.1747,934.1747,933.2985,933.2985,512.0
2024-09-27 12:30:00,948.8,948.8,947.94,948.56,1458.0,934.0861,934.0861,933.2394,933.8498,1458.0
2024-09-27 12:40:00,948.04,948.04,947.74,947.75,209.0,933.3379,933.3379,933.0425,933.0523,209.0
2024-09-27 12:50:00,948.59,948.59,948.59,948.59,100.0,933.8793,933.8793,933.8793,933.8793,100.0
2024-09-27 13:00:00,948.97,948.97,947.52,947.58,2449.0,934.2534,934.2534,932.8259,932.885,2449.0
2024-09-27 13:10:00,947.58,947.58,947.58,947.58,0.0,932.885,932.885,932.885,932.885,0.0
2024-09-27 13:20:00,946.8,948.08,946.79,947.64,1445.0,932.1171,933.3772,932.1072,932.9441,1445.0
2024-09-27 13:30:00,947.41,948.27,946.55,946.55,1407.0,932.7176,933.5643,931.871,931.871,1407.0
2024-09-27 13:40:00,947.3,947.92,946.87,947.86,700.0,932.6093,933.2197,932.186,933.1606,700.0
2024-09-27 13:50:00,948.32,948.67,948.05,948.67,753.0,933.6135,933.9581,933.3477,933.9581,753.0
2024-09-27 14:00:00,948.72,948.72,947.21,947.21,400.0,934.0073,934.0073,932.5207,932.5207,400.0
2024-09-27 14:10:00,947.21,947.21,947.21,947.21,0.0,932.5207,932.5207,932.5207,932.5207,0.0
2024-09-27 14:20:00,947.34,947.7,946.72,947.16,2734.0,932.6487,933.0031,932.0383,932.4715,2734.0
2024-09-27 14:30:00,946.92,947.35,945.82,946.44,4833.0,932.2352,932.6586,931.1523,931.7627,4833.0
2024-09-27 14:40:00,946.07,947.11,946.07,946.78,1323.0,931.3984,932.4223,931.3984,932.0974,1323.0
2024-09-27 14:50:00,947.04,947.92,946.29,947.53,2318.0,932.3534,933.2197,931.615,932.8358,2318.0
2024-09-27 15:00:00,947.98,948.14,947.1,947.48,601.0,933.2788,933.4363,932.4124,932.7865,601.0
2024-09-27 15:10:00,947.53,948.29,947.53,947.59,1493.0,932.8358,933.584,932.8358,932.8948,1493.0
2024-09-27 15:20:00,947.11,947.11,945.89,946.62,2179.0,932.4223,932.4223,931.2212,931.9399,2179.0
2024-09-27 15:30:00,946.19,946.8,945.41,945.71,2791.0,931.5165,932.1171,930.7486,931.044,2791.0
2024-09-27 15:40:00,945.07,945.54,944.32,944.42,4075.0,930.4139,930.8766,929.6755,929.774,4075.0
2024-09-27 15:50:00,944.29,946.61,944.15,944.97,20142.0,929.646,931.93,929.5082,930.3155,20142.0
2024-09-30 09:30:00,944.29,947.01,943.12,944.5,9511.0,929.646,932.3238,928.4942,929.8527,9511.0
2024-09-30 09:40:00,944.5,944.51,940.89,941.99,2274.0,929.8527,929.8626,926.2987,927.3817,2274.0
2024-09-30 09:50:00,943.25,943.48,941.24,942.0,2452.0,928.6221,928.8486,926.6433,927.3915,2452.0
2024-09-30 10:00:00,941.97,945.0,941.07,944.77,3946.0,927.362,930.345,926.4759,930.1186,3946.0
2024-09-30 10:10:00,944.34,944.56,942.89,943.73,1400.0,929.6952,929.9118,928.2677,929.0947,1400.0
2024-09-30 10:20:00,944.0,944.38,943.37,943.37,925.0,929.3605,929.7346,928.7403,928.7403,925.0
2024-09-30 10:30:00,943.52,946.16,943.52,945.7,1262.0,928.8879,931.487,928.8879,931.0341,1262.0
2024-09-30 10:40:00,945.75,946.3,945.57,945.7,748.0,931.0834,931.6248,930.9062,931.0341,748.0
2024-09-30 10:50:00,945.73,945.73,944.94,944.94,204.0,931.0637,931.0637,930.2859,930.2859,204.0
2024-09-30 11:00:00,944.63,945.55,944.63,945.55,300.0,929.9807,930.8865,929.9807,930.8865,300.0
2024-09-30 11:10:00,944.45,945.08,943.06,943.49,2304.0,929.8035,930.4238,928.4351,928.8584,2304.0
2024-09-30 11:20:00,943.49,944.0,942.38,942.38,1310.0,928.8584,929.3605,927.7656,927.7656,1310.0
2024-09-30 11:30:00,942.83,942.9,941.07,941.38,2300.0,928.2086,928.2776,926.4759,926.7811,2300.0
2024-09-30 11:40:00,940.83,941.65,940.54,940.55,1949.0,926.2397,927.0469,925.9542,925.964,1949.0
2024-09-30 11:50:00,940.89,941.13,939.6,941.13,3088.0,926.2987,926.535,925.0287,926.535,3088.0
2024-09-30 12:00:00,941.26,942.18,941.26,942.15,1180.0,926.663,927.5687,926.663,927.5392,1180.0
2024-09-30 12:10:00,941.88,942.4,941.87,942.38,318.0,927.2734,927.7853,927.2635,927.7656,318.0
2024-09-30 12:20:00,941.98,942.91,941.98,942.69,731.0,927.3718,928.2874,927.3718,928.0708,731.0
2024-09-30 12:30:00,942.41,942.76,942.41,942.76,579.0,927.7952,928.1397,927.7952,928.1397,579.0
2024-09-30 12:40:00,943.53,943.53,941.78,942.44,3054.0,928.8978,928.8978,927.1749,927.8247,3054.0
2024-09-30 12:50:00,943.07,944.28,943.07,943.45,918.0,928.4449,929.6362,928.4449,928.819,918.0
2024-09-30 13:00:00,943.84,944.24,942.78,944.24,630.0,929.203,929.5968,928.1594,929.5968,630.0
2024-09-30 13:10:00,943.72,943.72,942.95,943.06,561.0,929.0848,929.0848,928.3268,928.4351,561.0
2024-09-30 13:20:00,942.75,942.75,942.75,942.75,100.0,928.1299,928.1299,928.1299,928.1299,100.0
2024-09-30 13:30:00,942.77,943.17,942.72,943.17,442.0,928.1496,928.5434,928.1004,928.5434,442.0
2024-09-30 13:40:00,942.8,943.21,942.39,942.39,300.0,928.1791,928.5828,927.7755,927.7755,300.0
2024-09-30 13:50:00,942.49,942.94,941.32,941.94,1120.0,927.8739,928.3169,926.7221,927.3324,1120.0
2024-09-30 14:00:00,941.53,941.53,940.09,940.33,342.0,926.9288,926.9288,925.5111,925.7474,342.0
2024-09-30 14:10:00,939.15,939.15,938.13,938.15,1002.0,924.5857,924.5857,923.5815,923.6012,1002.0
2024-09-30 14:20:00,936.17,937.58,935.97,937.42,1149.0,921.6519,923.0401,921.455,922.8825,1149.0
2024-09-30 14:30:00,937.83,940.33,937.82,940.33,1060.0,923.2862,925.7474,923.2763,925.7474,1060.0
2024-09-30 14:40:00,941.39,941.39,940.55,940.55,200.0,926.791,926.791,925.964,925.964,200.0
2024-09-30 14:50:00,941.15,941.47,941.14,941.47,200.0,926.5547,926.8697,926.5449,926.8697,200.0
2024-09-30 15:00:00,938.8,941.04,938.8,941.04,703.0,924.2411,926.4464,924.2411,926.4464,703.0
2024-09-30 15:10:00,940.46,942.37,940.46,942.24,1243.0,925.8754,927.7558,925.8754,927.6278,1243.0
2024-09-30 15:20:00,942.06,942.82,941.96,942.82,1841.0,927.4506,928.1988,927.3521,928.1988,1841.0
2024-09-30 15:30:00,942.92,944.88,942.73,944.72,4230.0,928.2973,930.2269,928.1102,930.0693,4230.0
2024-09-30 15:40:00,944.68,948.09,944.54,947.25,7141.0,930.03,933.3871,929.8921,932.5601,7141.0
2024-09-30 15:50:00,947.9,951.27,947.46,949.5,15424.0,933.2,936.5178,932.7668,934.7752,15424.0
2024-10-01 09:30:00,945.32,945.32,938.74,940.97,12068.0,930.66,930.66,924.1821,926.3775,12068.0
2024-10-01 09:40:00,942.32,942.33,936.49,937.62,1624.0,927.7066,927.7164,921.967,923.0794,1624.0
2024-10-01 09:50:00,937.39,939.14,935.49,938.38,3094.0,922.853,924.5759,920.9825,923.8277,3094.0
2024-10-01 10:00:00,937.1,938.46,931.59,931.59,4766.0,922.5675,923.9064,917.143,917.143,4766.0
2024-10-01 10:10:00,931.59,931.77,928.64,928.99,5268.0,917.143,917.3202,914.2387,914.5833,5268.0
2024-10-01 10:20:00,929.55,932.95,928.81,930.03,4691.0,915.1346,918.4819,914.4061,915.6071,4691.0
2024-10-01 10:30:00,929.61,929.61,926.91,928.41,7002.0,915.1937,915.1937,912.5355,914.0123,7002.0
2024-10-01 10:40:00,929.04,929.56,927.41,927.73,1500.0,914.6325,915.1444,913.0278,913.3428,1500.0
2024-10-01 10:50:00,927.7,927.73,925.39,926.37,10838.0,913.3133,913.3428,911.0391,912.0039,10838.0
2024-10-01 11:00:00,927.04,927.39,923.38,923.58,7450.0,912.6635,913.0081,909.0603,909.2572,7450.0
2024-10-01 11:10:00,922.81,922.81,918.96,921.91,5059.0,908.4991,908.4991,904.7088,907.6131,5059.0
2024-10-01 11:20:00,923.28,928.82,923.02,928.82,2667.0,908.9618,914.4159,908.7059,914.4159,2667.0
2024-10-01 11:30:00,927.77,930.62,927.76,930.51,2693.0,913.3822,916.188,913.3724,916.0797,2693.0
2024-10-01 11:40:00,930.83,932.47,930.83,931.73,1400.0,916.3947,918.0093,916.3947,917.2808,1400.0
2024-10-01 11:50:00,932.75,934.0,932.23,933.54,1506.0,918.285,919.5156,917.773,919.0627,1506.0
2024-10-01 12:00:00,932.8,933.96,932.8,933.55,603.0,918.3342,919.4762,918.3342,919.0726,603.0
2024-10-01 12:10:00,933.97,934.08,933.18,933.27,1903.0,919.486,919.5943,918.7083,918.7969,1903.0
2024-10-01 12:20:00,934.07,934.16,932.48,934.14,768.0,919.5845,919.6731,918.0192,919.6534,768.0
2024-10-01 12:30:00,933.63,935.12,933.63,935.12,500.0,919.1513,920.6182,919.1513,920.6182,500.0
2024-10-01 12:40:00,935.08,935.08,930.6,931.82,2307.0,920.5788,920.5788,916.1683,917.3694,2307.0
2024-10-01 12:50:00,933.21,934.83,932.33,932.33,1018.0,918.7378,920.3327,917.8715,917.8715,1018.0
2024-10-01 13:00:00,932.49,933.51,931.19,931.19,594.0,918.029,919.0332,916.7492,916.7492,594.0
2024-10-01 13:10:00,930.12,930.12,929.54,929.55,400.0,915.6958,915.6958,915.1247,915.1346,400.0
2024-10-01 13:20:00,930.5,931.1,926.19,927.14,1570.0,916.0699,916.6606,911.8267,912.762,1570.0
2024-10-01 13:30:00,925.66,928.54,925.66,928.54,1131.0,911.3049,914.1403,911.3049,914.1403,1131.0
2024-10-01 13:40:00,928.39,930.21,928.39,930.21,725.0,913.9926,915.7844,913.9926,915.7844,725.0
2024-10-01 13:50:00,930.52,931.12,930.52,931.11,353.0,916.0896,916.6802,916.0896,916.6704,353.0
2024-10-01 14:00:00,931.11,931.11,931.11,931.11,0.0,916.6704,916.6704,916.6704,916.6704,0.0
2024-10-01 14:10:00,934.2,935.5,934.2,935.5,400.0,919.7125,920.9923,919.7125,920.9923,400.0
2024-10-01 14:20:00,934.5,935.55,934.5,935.34,720.0,920.0078,921.0415,920.0078,920.8348,720.0
2024-10-01 14:30:00,935.51,936.83,935.33,935.83,2427.0,921.0022,922.3017,920.825,921.3172,2427.0
2024-10-01 14:40:00,935.67,936.58,934.35,935.12,1057.0,921.1597,922.0556,919.8602,920.6182,1057.0
2024-10-01 14:50:00,933.98,935.21,933.98,934.0,1403.0,919.4959,920.7068,919.4959,919.5156,1403.0
2024-10-01 15:00:00,933.71,934.21,932.54,934.2,1197.0,919.2301,919.7223,918.0782,919.7125,1197.0
2024-10-01 15:10:00,933.72,934.17,933.18,934.1,1800.0,919.2399,919.6829,918.7083,919.614,1800.0
2024-10-01 15:20:00,934.57,935.75,934.57,935.75,1053.0,920.0767,921.2384,920.0767,921.2384,1053.0
2024-10-01 15:30:00,935.04,935.7,932.4,934.18,2700.0,920.5395,921.1892,917.9404,919.6928,2700.0
2024-10-01 15:40:00,934.17,934.82,933.11,933.33,6711.0,919.6829,920.3229,918.6394,918.856,6711.0
2024-10-01 15:50:00,933.11,934.46,932.57,933.42,22970.0,918.6394,919.9684,918.1078,918.9446,22970.0
2024-10-02 09:30:00,939.87,939.87,934.0,934.45,3284.0,925.2946,925.2946,919.5156,919.9586,3284.0
2024-10-02 09:40:00,935.72,937.44,933.0,936.84,1000.0,921.2089,922.9022,918.5311,922.3115,1000.0
2024-10-02 09:50:00,937.94,942.43,936.54,941.97,9941.0,923.3945,927.8149,922.0162,927.362,9941.0
2024-10-02 10:00:00,941.97,947.5,941.53,943.42,4843.0,927.362,932.8062,926.9288,928.7895,4843.0
2024-10-02 10:10:00,944.11,945.7,943.0,944.16,1359.0,929.4688,931.0341,928.376,929.518,1359.0
2024-10-02 10:20:00,941.72,943.62,941.72,942.21,1133.0,927.1159,928.9864,927.1159,927.5983,1133.0
2024-10-02 10:30:00,943.07,945.0,942.99,944.61,1555.0,928.4449,930.345,928.3662,929.961,1555.0
2024-10-02 10:40:00,944.16,946.5,944.15,946.42,766.0,929.518,931.8217,929.5082,931.743,766.0
2024-10-02 10:50:00,946.32,949.0,946.31,947.06,7000.0,931.6445,934.283,931.6347,932.373,7000.0
2024-10-02 11:00:00,945.46,947.24,944.5,944.5,2489.0,930.7979,932.5503,929.8527,929.8527,2489.0
2024-10-02 11:10:00,946.05,949.69,945.72,949.69,1049.0,931.3787,934.9623,931.0538,934.9623,1049.0
2024-10-02 11:20:00,948.88,948.89,947.88,948.86,1000.0,934.1648,934.1747,933.1803,934.1451,1000.0
2024-10-02 11:30:00,948.95,949.97,948.12,948.52,2100.0,934.2337,935.2379,933.4166,933.8104,2100.0
2024-10-02 11:40:00,948.54,950.33,948.5,950.33,3932.0,933.8301,935.5923,933.7907,935.5923,3932.0
2024-10-02 11:50:00,950.11,950.96,949.77,950.96,1047.0,935.3757,936.2126,935.041,936.2126,1047.0
2024-10-02 12:00:00,950.96,951.52,950.95,951.39,500.0,936.2126,936.7639,936.2027,936.6359,500.0
2024-10-02 12:10:00,952.66,953.62,952.0,952.8,1912.0,937.8862,938.8313,937.2364,938.024,1912.0
2024-10-02 12:20:00,952.22,955.01,952.22,954.62,1667.0,937.453,940.1998,937.453,939.8158,1667.0
2024-10-02 12:30:00,953.62,954.75,953.61,954.75,1950.0,938.8313,939.9438,938.8215,939.9438,1950.0
2024-10-02 12:40:00,954.54,954.97,954.46,954.88,700.0,939.737,940.1604,939.6583,940.0718,700.0
2024-10-02 12:50:00,954.77,955.18,952.8,952.8,3595.0,939.9635,940.3671,938.024,938.024,3595.0
2024-10-02 13:00:00,952.15,952.9,952.11,952.38,825.0,937.3841,938.1225,937.3447,937.6105,825.0
2024-10-02 13:10:00,952.56,952.56,951.76,951.76,451.0,937.7878,937.7878,937.0002,937.0002,451.0
2024-10-02 13:20:00,952.09,952.72,952.08,952.09,700.0,937.325,937.9453,937.3152,937.325,700.0
2024-10-02 13:30:00,951.21,951.74,951.21,951.34,1391.0,936.4587,936.9805,936.4587,936.5867,1391.0
2024-10-02 13:40:00,951.34,952.43,951.33,951.99,1121.0,936.5867,937.6598,936.5768,937.2266,1121.0
2024-10-02 13:50:00,951.98,952.15,950.93,950.93,3314.0,937.2167,937.3841,936.183,936.183,3314.0
2024-10-02 14:00:00,951.02,951.3,951.01,951.3,300.0,936.2716,936.5473,936.2618,936.5473,300.0
2024-10-02 14:10:00,950.59,951.29,950.46,950.46,1102.0,935.8483,936.5375,935.7203,935.7203,1102.0
2024-10-02 14:20:00,950.41,951.12,949.88,950.0,5540.0,935.6711,936.3701,935.1493,935.2675,5540.0
2024-10-02 14:30:00,950.0,951.48,949.89,951.48,1122.0,935.2675,936.7245,935.1592,936.7245,1122.0
2024-10-02 14:40:00,951.16,952.5,951.15,951.88,1883.0,936.4095,937.7287,936.3996,937.1183,1883.0
2024-10-02 14:50:00,952.07,952.64,952.07,952.29,700.0,937.3054,937.8665,937.3054,937.5219,700.0
2024-10-02 15:00:00,952.58,953.05,951.86,952.78,2217.0,937.8074,938.2702,937.0986,938.0043,2217.0
2024-10-02 15:10:00,952.94,953.06,952.07,952.08,2816.0,938.1619,938.28,937.3054,937.3152,2816.0
2024-10-02 15:20:00,952.21,952.21,951.4,951.69,1786.0,937.4432,937.4432,936.6457,936.9312,1786.0
2024-10-02 15:30:00,951.6,952.15,951.4,952.05,2300.0,936.8426,937.3841,936.6457,937.2857,2300.0
2024-10-02 15:40:00,951.93,954.69,951.33,952.86,5937.0,937.1675,939.8847,936.5768,938.0831,5937.0
2024-10-02 15:50:00,953.33,957.28,952.31,954.87,39696.0,938.5458,942.4346,937.5416,940.0619,39696.0
2024-10-03 09:30:00,953.57,953.57,950.68,950.91,9109.0,938.7821,938.7821,935.9369,936.1633,9109.0
2024-10-03 09:40:00,950.53,951.71,950.41,951.04,2806.0,935.7892,936.9509,935.6711,936.2913,2806.0
2024-10-03 09:50:00,951.82,952.58,950.67,952.58,1820.0,937.0592,937.8074,935.9271,937.8074,1820.0
2024-10-03 10:00:00,953.03,955.89,953.03,955.17,3338.0,938.2505,941.0661,938.2505,940.3573,3338.0
2024-10-03 10:10:00,955.9,958.38,952.9,957.43,15805.0,941.076,943.5175,938.1225,942.5822,15805.0
2024-10-03 10:20:00,957.08,957.9,954.51,954.69,3389.0,942.2377,943.0449,939.7075,939.8847,3389.0
2024-10-03 10:30:00,954.79,958.63,954.54,957.33,6547.0,939.9832,943.7636,939.737,942.4838,6547.0
2024-10-03 10:40:00,957.2,957.2,953.32,953.81,3906.0,942.3558,942.3558,938.536,939.0184,3906.0
2024-10-03 10:50:00,953.85,954.57,952.97,952.98,2471.0,939.0578,939.7666,938.1914,938.2012,2471.0
2024-10-03 11:00:00,952.89,952.89,950.02,952.05,2239.0,938.1126,938.1126,935.2871,937.2857,2239.0
2024-10-03 11:10:00,951.9,953.45,951.13,953.03,2311.0,937.138,938.664,936.3799,938.2505,2311.0
2024-10-03 11:20:00,952.83,954.01,952.82,953.06,1825.0,938.0536,939.2153,938.0437,938.28,1825.0
2024-10-03 11:30:00,954.16,954.16,953.65,953.7,854.0,939.3629,939.3629,938.8609,938.9101,854.0
2024-10-03 11:40:00,953.95,955.63,953.94,954.99,3168.0,939.1562,940.8101,939.1464,940.1801,3168.0
2024-10-03 11:50:00,956.08,956.97,955.76,956.2,1504.0,941.2532,942.1294,940.9381,941.3713,1504.0
2024-10-03 12:00:00,955.67,956.22,955.25,956.22,1674.0,940.8495,941.391,940.436,941.391,1674.0
2024-10-03 12:10:00,956.21,956.32,955.54,955.92,1185.0,941.3812,941.4894,940.7215,941.0956,1185.0
2024-10-03 12:20:00,956.35,957.87,955.94,957.87,3612.0,941.519,943.0154,941.1153,943.0154,3612.0
2024-10-03 12:30:00,956.82,957.28,956.82,956.82,1236.0,941.9817,942.4346,941.9817,941.9817,1236.0
2024-10-03 12:40:00,956.56,956.56,954.46,954.46,2317.0,941.7257,941.7257,939.6583,939.6583,2317.0
2024-10-03 12:50:00,954.71,954.71,953.01,954.37,1470.0,939.9044,939.9044,938.2308,939.5697,1470.0
2024-10-03 13:00:00,954.44,955.96,954.44,955.9,5087.0,939.6386,941.135,939.6386,941.076,5087.0
2024-10-03 13:10:00,955.62,956.39,955.62,956.05,1035.0,940.8003,941.5584,940.8003,941.2236,1035.0
2024-10-03 13:20:00,956.04,958.57,956.04,956.63,4615.0,941.2138,943.7046,941.2138,941.7946,4615.0
2024-10-03 13:30:00,956.45,958.56,956.45,956.55,1265.0,941.6174,943.6947,941.6174,941.7159,1265.0
2024-10-03 13:40:00,955.69,956.96,955.45,956.96,9023.0,940.8692,942.1195,940.6329,942.1195,9023.0
2024-10-03 13:50:00,956.49,957.19,954.48,954.49,2541.0,941.6568,942.346,939.678,939.6878,2541.0
2024-10-03 14:00:00,954.5,955.42,954.46,954.49,500.0,939.6977,940.6034,939.6583,939.6878,500.0
2024-10-03 14:10:00,954.49,955.69,954.3,955.69,2800.0,939.6878,940.8692,939.5008,940.8692,2800.0
2024-10-03 14:20:00,955.93,956.31,955.14,955.51,4963.0,941.1055,941.4796,940.3277,940.692,4963.0
2024-10-03 14:30:00,956.47,956.47,953.9,953.92,1500.0,941.6371,941.6371,939.107,939.1267,1500.0
2024-10-03 14:40:00,954.26,954.26,953.1,953.38,2062.0,939.4614,939.4614,938.3194,938.595,2062.0
2024-10-03 14:50:00,953.17,953.49,951.82,951.82,2802.0,938.3883,938.7033,937.0592,937.0592,2802.0
2024-10-03 15:00:00,951.54,952.56,951.06,951.18,19633.0,936.7836,937.7878,936.311,936.4292,19633.0
2024-10-03 15:10:00,951.36,953.35,951.21,953.35,13462.0,936.6064,938.5655,936.4587,938.5655,13462.0
2024-10-03 15:20:00,953.35,953.35,952.11,952.11,2271.0,938.5655,938.5655,937.3447,937.3447,2271.0
2024-10-03 15:30:00,952.08,952.5,950.1,950.38,4224.0,937.3152,937.7287,935.3659,935.6416,4224.0
2024-10-03 15:40:00,950.29,952.26,949.49,952.0,4701.0,935.553,937.4924,934.7654,937.2364,4701.0
2024-10-03 15:50:00,952.12,952.6,951.41,951.99,30885.0,937.3546,937.8271,936.6556,937.2266,30885.0
2024-10-04 09:30:00,960.74,960.74,948.01,950.42,9620.0,945.8409,945.8409,933.3083,935.6809,9620.0
2024-10-04 09:40:00,948.35,950.31,948.01,948.4,2084.0,933.643,935.5726,933.3083,933.6923,2084.0
2024-10-04 09:50:00,947.55,948.57,945.26,946.9,2437.0,932.8555,933.8596,930.601,932.2155,2437.0
2024-10-04 10:00:00,945.81,947.66,942.36,942.36,1836.0,931.1424,932.9637,927.7459,927.7459,1836.0
2024-10-04 10:10:00,942.37,945.42,941.66,944.84,2798.0,927.7558,930.7585,927.0568,930.1875,2798.0
2024-10-04 10:20:00,945.79,946.01,939.37,939.37,2129.0,931.1227,931.3393,924.8023,924.8023,2129.0
2024-10-04 10:30:00,940.78,942.81,935.35,936.53,5753.0,926.1904,928.189,920.8446,922.0063,5753.0
2024-10-04 10:40:00,936.53,937.16,934.01,935.13,16422.0,922.0063,922.6266,919.5254,920.6281,16422.0
2024-10-04 10:50:00,935.92,936.39,933.55,934.43,3102.0,921.4058,921.8685,919.0726,919.9389,3102.0
2024-10-04 11:00:00,935.61,937.64,934.89,936.5,5263.0,921.1006,923.0991,920.3918,921.9768,5263.0
2024-10-04 11:10:00,935.31,936.78,935.09,936.08,4488.0,920.8053,922.2525,920.5887,921.5633,4488.0
2024-10-04 11:20:00,935.17,935.17,931.03,932.15,1755.0,920.6674,920.6674,916.5916,917.6943,1755.0
2024-10-04 11:30:00,932.15,933.41,931.34,933.41,3213.0,917.6943,918.9347,916.8968,918.9347,3213.0
2024-10-04 11:40:00,933.79,936.2,932.9,935.74,2431.0,919.3088,921.6815,918.4326,921.2286,2431.0
2024-10-04 11:50:00,935.86,937.79,935.86,937.16,2188.0,921.3467,923.2468,921.3467,922.6266,2188.0
2024-10-04 12:00:00,937.65,938.3,935.7,935.74,7882.0,923.109,923.7489,921.1892,921.2286,7882.0
2024-10-04 12:10:00,935.01,936.73,935.01,936.44,1768.0,920.5099,922.2032,920.5099,921.9177,1768.0
2024-10-04 12:20:00,936.71,937.69,936.15,936.5,1975.0,922.1836,923.1484,921.6322,921.9768,1975.0
2024-10-04 12:30:00,936.45,938.57,936.45,938.57,3438.0,921.9276,924.0147,921.9276,924.0147,3438.0
2024-10-04 12:40:00,938.04,938.76,937.12,937.94,2737.0,923.4929,924.2018,922.5872,923.3945,2737.0
2024-10-04 12:50:00,937.12,939.32,937.12,938.92,3773.0,922.5872,924.7531,922.5872,924.3593,3773.0
2024-10-04 13:00:00,939.21,941.18,939.21,940.61,1242.0,924.6448,926.5842,924.6448,926.0231,1242.0
2024-10-04 13:10:00,940.53,941.97,940.53,941.66,500.0,925.9443,927.362,925.9443,927.0568,500.0
2024-10-04 13:20:00,942.06,942.11,940.9,940.91,2467.0,927.4506,927.4998,926.3086,926.3184,2467.0
2024-10-04 13:30:00,940.58,941.11,938.42,939.74,3300.0,925.9935,926.5153,923.867,925.1666,3300.0
2024-10-04 13:40:00,940.37,941.7,940.21,940.21,1501.0,925.7868,927.0962,925.6293,925.6293,1501.0
2024-10-04 13:50:00,940.0,940.34,940.0,940.0,606.0,925.4225,925.7573,925.4225,925.4225,606.0
2024-10-04 14:00:00,938.41,938.41,938.4,938.41,118.0,923.8572,923.8572,923.8473,923.8572,118.0
2024-10-04 14:10:00,937.6,939.77,937.6,939.63,2546.0,923.0598,925.1961,923.0598,925.0583,2546.0
2024-10-04 14:20:00,940.27,940.27,940.21,940.21,200.0,925.6883,925.6883,925.6293,925.6293,200.0
2024-10-04 14:30:00,939.54,940.91,939.54,940.91,1928.0,924.9697,926.3184,924.9697,926.3184,1928.0
2024-10-04 14:40:00,940.23,940.91,940.09,940.09,518.0,925.649,926.3184,925.5111,925.5111,518.0
2024-10-04 14:50:00,941.08,941.47,940.5,940.8,1170.0,926.4858,926.8697,925.9148,926.2101,1170.0
2024-10-04 15:00:00,940.58,941.77,940.58,941.5,3444.0,925.9935,927.1651,925.9935,926.8993,3444.0
2024-10-04 15:10:00,941.19,942.25,940.28,940.8,1443.0,926.5941,927.6376,925.6982,926.2101,1443.0
2024-10-04 15:20:00,940.53,942.81,940.1,942.59,2231.0,925.9443,928.189,925.521,927.9724,2231.0
2024-10-04 15:30:00,942.72,944.19,942.3,944.03,5477.0,928.1004,929.5476,927.6869,929.39,5477.0
2024-10-04 15:40:00,943.64,946.17,943.64,946.17,5601.0,929.0061,931.4969,929.0061,931.4969,5601.0
2024-10-04 15:50:00,946.03,949.34,945.82,948.15,24333.0,931.359,934.6177,931.1523,933.4461,24333.0
2024-10-07 09:30:00,952.0,956.82,945.22,949.52,13263.0,937.2364,941.9817,930.5616,934.7949,13263.0
2024-10-07 09:40:00,949.35,952.73,949.34,951.19,2522.0,934.6275,937.9551,934.6177,936.439,2522.0
2024-10-07 09:50:00,951.18,951.18,949.14,949.15,6297.0,936.4292,936.4292,934.4208,934.4306,6297.0
2024-10-07 10:00:00,948.25,950.19,947.61,948.9,3860.0,933.5446,935.4545,932.9145,934.1845,3860.0
2024-10-07 10:10:00,948.57,949.98,947.48,948.91,5842.0,933.8596,935.2478,932.7865,934.1944,5842.0
2024-10-07 10:20:00,948.86,949.8,948.51,948.8,5863.0,934.1451,935.0706,933.8006,934.0861,5863.0
2024-10-07 10:30:00,947.91,949.26,947.55,949.26,1719.0,933.2099,934.5389,932.8555,934.5389,1719.0
2024-10-07 10:40:00,947.61,947.84,947.45,947.84,501.0,932.9145,933.141,932.757,933.141,501.0
2024-10-07 10:50:00,948.95,948.95,948.33,948.33,388.0,934.2337,934.2337,933.6234,933.6234,388.0
2024-10-07 11:00:00,947.25,948.52,946.54,947.0,1234.0,932.5601,933.8104,931.8611,932.314,1234.0
2024-10-07 11:10:00,947.99,947.99,947.72,947.73,200.0,933.2886,933.2886,933.0228,933.0327,200.0
2024-10-07 11:20:00,948.06,948.3,948.0,948.3,405.0,933.3575,933.5938,933.2985,933.5938,405.0
2024-10-07 11:30:00,948.56,948.56,947.22,947.22,1300.0,933.8498,933.8498,932.5306,932.5306,1300.0
2024-10-07 11:40:00,946.99,946.99,945.64,945.64,904.0,932.3041,932.3041,930.9751,930.9751,904.0
2024-10-07 11:50:00,945.01,945.02,943.9,944.4,1226.0,930.3548,930.3647,929.2621,929.7543,1226.0
2024-10-07 12:00:00,944.26,945.43,944.26,944.67,1588.0,929.6165,930.7683,929.6165,930.0201,1588.0
2024-10-07 12:10:00,944.53,946.74,943.58,946.74,3399.0,929.8823,932.058,928.947,932.058,3399.0
2024-10-07 12:20:00,946.33,947.27,946.33,946.64,1200.0,931.6544,932.5798,931.6544,931.9596,1200.0
2024-10-07 12:30:00,946.63,946.63,944.22,944.22,8262.0,931.9497,931.9497,929.5771,929.5771,8262.0
2024-10-07 12:40:00,944.24,944.29,943.27,943.52,14849.0,929.5968,929.646,928.6418,928.8879,14849.0
2024-10-07 12:50:00,943.24,943.86,942.71,942.72,4626.0,928.6123,929.2227,928.0905,928.1004,4626.0
2024-10-07 13:00:00,943.0,943.0,941.55,941.55,800.0,928.376,928.376,926.9485,926.9485,800.0
2024-10-07 13:10:00,940.5,941.21,940.5,941.0,890.0,925.9148,926.6138,925.9148,926.407,890.0
2024-10-07 13:20:00,941.74,942.32,941.48,942.32,1502.0,927.1356,927.7066,926.8796,927.7066,1502.0
2024-10-07 13:30:00,942.02,942.84,941.77,941.78,823.0,927.4112,928.2185,927.1651,927.1749,823.0
2024-10-07 13:40:00,942.0,942.75,941.52,942.0,2484.0,927.3915,928.1299,926.919,927.3915,2484.0
2024-10-07 13:50:00,941.6,942.23,941.21,942.23,1605.0,926.9977,927.618,926.6138,927.618,1605.0
2024-10-07 14:00:00,941.4,941.4,940.8,941.0,1071.0,926.8008,926.8008,926.2101,926.407,1071.0
2024-10-07 14:10:00,941.02,941.59,940.77,940.78,2323.0,926.4267,926.9879,926.1806,926.1904,2323.0
2024-10-07 14:20:00,941.47,941.47,940.42,940.65,1651.0,926.8697,926.8697,925.836,926.0625,1651.0
2024-10-07 14:30:00,940.43,940.43,938.97,940.23,2614.0,925.8459,925.8459,924.4085,925.649,2614.0
2024-10-07 14:40:00,940.7,942.37,937.96,937.96,3783.0,926.1117,927.7558,923.4142,923.4142,3783.0
2024-10-07 14:50:00,939.33,940.47,938.2,938.2,4399.0,924.7629,925.8852,923.6504,923.6504,4399.0
2024-10-07 15:00:00,939.1,941.37,938.02,941.37,4515.0,924.5365,926.7713,923.4732,926.7713,4515.0
2024-10-07 15:10:00,941.75,942.0,940.25,941.96,2041.0,927.1454,927.3915,925.6687,927.3521,2041.0
2024-10-07 15:20:00,942.0,942.0,940.3,940.73,2243.0,927.3915,927.3915,925.7179,926.1412,2243.0
2024-10-07 15:30:00,940.9,941.13,939.07,939.08,4035.0,926.3086,926.535,924.507,924.5168,4035.0
2024-10-07 15:40:00,939.08,939.86,938.71,938.83,11342.0,924.5168,925.2847,924.1525,924.2707,11342.0
2024-10-07 15:50:00,939.23,941.38,938.74,940.58,28075.0,924.6645,926.7811,924.1821,925.9935,28075.0
2024-10-08 09:30:00,951.55,955.37,948.0,951.89,8183.0,936.7934,940.5542,933.2985,937.1281,8183.0
2024-10-08 09:40:00,951.09,952.8,950.77,952.13,1839.0,936.3406,938.024,936.0255,937.3644,1839.0
2024-10-08 09:50:00,953.26,953.26,950.95,951.95,2266.0,938.4769,938.4769,936.2027,937.1872,2266.0
2024-10-08 10:00:00,950.71,951.89,950.71,951.12,1117.0,935.9664,937.1281,935.9664,936.3701,1117.0
2024-10-08 10:10:00,948.67,948.67,946.54,946.54,600.0,933.9581,933.9581,931.8611,931.8611,600.0
2024-10-08 10:20:00,947.35,947.43,944.57,944.57,2159.0,932.6586,932.7373,929.9217,929.9217,2159.0
2024-10-08 10:30:00,945.22,945.56,944.4,945.08,1166.0,930.5616,930.8963,929.7543,930.4238,1166.0
2024-10-08 10:40:00,945.8,946.54,942.28,946.54,4486.0,931.1326,931.8611,927.6672,931.8611,4486.0
2024-10-08 10:50:00,945.71,945.95,944.98,945.94,1910.0,931.044,931.2803,930.3253,931.2704,1910.0
2024-10-08 11:00:00,946.0,947.64,945.39,947.64,2158.0,931.3295,932.9441,930.7289,932.9441,2158.0
2024-10-08 11:10:00,946.9,947.94,946.65,947.94,1201.0,932.2155,933.2394,931.9694,933.2394,1201.0
2024-10-08 11:20:00,949.24,949.5,948.93,948.93,726.0,934.5192,934.7752,934.214,934.214,726.0
2024-10-08 11:30:00,949.16,949.84,948.52,948.75,1284.0,934.4405,935.1099,933.8104,934.0368,1284.0
2024-10-08 11:40:00,949.4,949.4,948.31,948.31,738.0,934.6768,934.6768,933.6037,933.6037,738.0
2024-10-08 11:50:00,949.09,949.48,948.07,948.27,3263.0,934.3716,934.7555,933.3674,933.5643,3263.0
2024-10-08 12:00:00,948.97,949.31,947.93,947.99,2660.0,934.2534,934.5882,933.2296,933.2886,2660.0
2024-10-08 12:10:00,948.01,948.57,947.12,947.75,2252.0,933.3083,933.8596,932.4321,933.0523,2252.0
2024-10-08 12:20:00,946.78,946.78,946.78,946.78,100.0,932.0974,932.0974,932.0974,932.0974,100.0
2024-10-08 12:30:00,946.99,948.66,946.99,948.66,673.0,932.3041,933.9482,932.3041,933.9482,673.0
2024-10-08 12:40:00,949.0,949.0,949.0,949.0,474.0,934.283,934.283,934.283,934.283,474.0
2024-10-08 12:50:00,949.22,949.23,948.04,948.04,328.0,934.4996,934.5094,933.3379,933.3379,328.0
2024-10-08 13:00:00,948.0,948.02,946.78,946.78,633.0,933.2985,933.3182,932.0974,932.0974,633.0
2024-10-08 13:10:00,946.78,946.78,946.78,946.78,0.0,932.0974,932.0974,932.0974,932.0974,0.0
2024-10-08 13:20:00,945.85,947.42,945.84,947.42,1030.0,931.1818,932.7275,931.172,932.7275,1030.0
2024-10-08 13:30:00,946.77,946.77,946.77,946.77,100.0,932.0875,932.0875,932.0875,932.0875,100.0
2024-10-08 13:40:00,946.0,947.3,946.0,947.3,499.0,931.3295,932.6093,931.3295,932.6093,499.0
2024-10-08 13:50:00,947.3,947.59,947.29,947.59,623.0,932.6093,932.8948,932.5995,932.8948,623.0
2024-10-08 14:00:00,948.41,948.49,948.41,948.48,740.0,933.7021,933.7809,933.7021,933.771,740.0
2024-10-08 14:10:00,947.83,948.06,947.51,948.06,498.0,933.1311,933.3575,932.8161,933.3575,498.0
2024-10-08 14:20:00,948.17,948.17,947.67,947.67,305.0,933.4658,933.4658,932.9736,932.9736,305.0
2024-10-08 14:30:00,947.8,949.18,947.8,949.18,581.0,933.1016,934.4602,933.1016,934.4602,581.0
2024-10-08 14:40:00,948.77,949.48,948.49,948.49,508.0,934.0565,934.7555,933.7809,933.7809,508.0
2024-10-08 14:50:00,948.79,948.79,948.11,948.11,590.0,934.0762,934.0762,933.4068,933.4068,590.0
2024-10-08 15:00:00,947.98,948.43,947.92,947.92,1020.0,933.2788,933.7218,933.2197,933.2197,1020.0
2024-10-08 15:10:00,947.63,948.22,946.92,947.83,2536.0,932.9342,933.5151,932.2352,933.1311,2536.0
2024-10-08 15:20:00,947.83,948.39,947.82,948.26,567.0,933.1311,933.6824,933.1213,933.5544,567.0
2024-10-08 15:30:00,948.13,950.98,948.13,950.25,3605.0,933.4265,936.2323,933.4265,935.5136,3605.0
2024-10-08 15:40:00,950.93,951.57,950.77,951.05,2793.0,936.183,936.8131,936.0255,936.3012,2793.0
2024-10-08 15:50:00,951.53,951.97,949.1,949.77,19886.0,936.7737,937.2069,934.3814,935.041,19886.0
2024-10-09 09:30:00,950.0,953.5,950.0,951.95,4694.0,935.2675,938.7132,935.2675,937.1872,4694.0
2024-10-09 09:40:00,952.92,956.65,952.92,956.02,2281.0,938.1422,941.8143,938.1422,941.1941,2281.0
2024-10-09 09:50:00,956.21,957.12,954.75,957.12,4663.0,941.3812,942.277,939.9438,942.277,4663.0
2024-10-09 10:00:00,957.45,957.67,953.54,955.09,2801.0,942.6019,942.8185,938.7526,940.2785,2801.0
2024-10-09 10:10:00,956.18,956.24,953.43,953.43,1716.0,941.3516,941.4107,938.6443,938.6443,1716.0
2024-10-09 10:20:00,953.38,954.38,951.2,952.16,4317.0,938.595,939.5795,936.4488,937.394,4317.0
2024-10-09 10:30:00,951.0,953.98,951.0,953.49,1951.0,936.2519,939.1857,936.2519,938.7033,1951.0
2024-10-09 10:40:00,953.88,956.45,953.87,956.45,3579.0,939.0873,941.6174,939.0774,941.6174,3579.0
2024-10-09 10:50:00,955.79,956.35,954.64,955.53,1626.0,940.9677,941.519,939.8355,940.7117,1626.0
2024-10-09 11:00:00,954.73,955.04,954.71,955.04,500.0,939.9241,940.2293,939.9044,940.2293,500.0
2024-10-09 11:10:00,955.04,956.08,954.12,955.67,1242.0,940.2293,941.2532,939.3236,940.8495,1242.0
2024-10-09 11:20:00,955.95,956.94,955.63,956.88,2337.0,941.1252,942.0998,940.8101,942.0408,2337.0
2024-10-09 11:30:00,956.35,956.84,955.26,955.77,600.0,941.519,942.0014,940.4459,940.948,600.0
2024-10-09 11:40:00,955.83,957.36,955.77,956.95,4015.0,941.007,942.5133,940.948,942.1097,4015.0
2024-10-09 11:50:00,957.47,957.82,956.03,956.82,4106.0,942.6216,942.9662,941.2039,941.9817,4106.0
2024-10-09 12:00:00,956.5,958.5,955.86,957.96,9794.0,941.6667,943.6356,941.0366,943.104,9794.0
2024-10-09 12:10:00,957.39,957.39,956.64,957.08,2420.0,942.5429,942.5429,941.8045,942.2377,2420.0
2024-10-09 12:20:00,957.25,957.25,955.71,955.71,768.0,942.405,942.405,940.8889,940.8889,768.0
2024-10-09 12:30:00,955.86,956.93,955.73,956.77,2047.0,941.0366,942.09,940.9086,941.9325,2047.0
2024-10-09 12:40:00,956.89,959.99,956.89,958.81,7128.0,942.0506,945.1025,942.0506,943.9408,7128.0
2024-10-09 12:50:00,958.76,958.76,956.1,956.85,6912.0,943.8916,943.8916,941.2729,942.0112,6912.0
2024-10-09 13:00:00,956.0,957.69,956.0,957.54,1483.0,941.1744,942.8382,941.1744,942.6905,1483.0
2024-10-09 13:10:00,958.45,958.9,958.45,958.9,200.0,943.5864,944.0294,943.5864,944.0294,200.0
2024-10-09 13:20:00,959.5,959.63,958.62,959.07,1140.0,944.6201,944.7481,943.7538,944.1968,1140.0
2024-10-09 13:30:00,959.08,960.99,959.07,960.99,1889.0,944.2066,946.087,944.1968,946.087,1889.0
2024-10-09 13:40:00,961.79,962.36,961.51,962.36,2607.0,946.8746,947.4358,946.599,947.4358,2607.0
2024-10-09 13:50:00,962.35,962.95,959.18,959.18,7488.0,947.4259,948.0166,944.3051,944.3051,7488.0
2024-10-09 14:00:00,958.81,960.72,957.09,957.1,4612.0,943.9408,945.8212,942.2475,942.2573,4612.0
2024-10-09 14:10:00,957.04,957.04,951.45,952.97,10621.0,942.1983,942.1983,936.695,938.1914,10621.0
2024-10-09 14:20:00,952.94,953.41,951.87,953.01,2218.0,938.1619,938.6246,937.1085,938.2308,2218.0
2024-10-09 14:30:00,951.87,952.61,950.19,951.11,2015.0,937.1085,937.837,935.4545,936.3602,2015.0
2024-10-09 14:40:00,951.15,952.18,950.4,951.72,7961.0,936.3996,937.4136,935.6613,936.9608,7961.0
2024-10-09 14:50:00,951.43,952.35,949.59,949.59,3957.0,936.6753,937.581,934.8638,934.8638,3957.0
2024-10-09 15:00:00,949.21,950.02,947.98,949.71,9010.0,934.4897,935.2871,933.2788,934.982,9010.0
2024-10-09 15:10:00,948.87,950.41,948.55,950.29,3636.0,934.155,935.6711,933.8399,935.553,3636.0
2024-10-09 15:20:00,950.81,951.63,950.25,951.23,5446.0,936.0649,936.8722,935.5136,936.4784,5446.0
2024-10-09 15:30:00,951.23,953.03,950.83,952.57,4818.0,936.4784,938.2505,936.0846,937.7976,4818.0
2024-10-09 15:40:00,952.93,953.55,951.92,953.32,4728.0,938.152,938.7624,937.1577,938.536,4728.0
2024-10-09 15:50:00,953.55,958.46,953.47,956.68,20082.0,938.7624,943.5963,938.6836,941.8439,20082.0
2024-10-10 09:30:00,955.0,959.49,954.3,954.83,6475.0,940.1899,944.6103,939.5008,940.0226,6475.0
2024-10-10 09:40:00,954.28,957.1,954.28,955.44,855.0,939.4811,942.2573,939.4811,940.6231,855.0
2024-10-10 09:50:00,955.44,960.52,955.44,958.03,3652.0,940.6231,945.6243,940.6231,943.1729,3652.0
2024-10-10 10:00:00,958.96,961.61,958.02,961.61,2851.0,944.0885,946.6974,943.1631,946.6974,2851.0
2024-10-10 10:10:00,960.79,961.74,960.68,961.38,2291.0,945.8901,946.8254,945.7818,946.471,2291.0
2024-10-10 10:20:00,961.63,961.63,960.0,961.34,3286.0,946.7171,946.7171,945.1124,946.4316,3286.0
2024-10-10 10:30:00,961.81,962.63,961.3,961.85,3200.0,946.8943,947.7016,946.3922,946.9337,3200.0
2024-10-10 10:40:00,961.65,961.65,959.27,959.27,1385.0,946.7368,946.7368,944.3937,944.3937,1385.0
2024-10-10 10:50:00,958.85,959.79,958.25,959.45,1776.0,943.9802,944.9056,943.3895,944.5709,1776.0
2024-10-10 11:00:00,958.93,961.5,958.93,961.5,2257.0,944.059,946.5891,944.059,946.5891,2257.0
2024-10-10 11:10:00,961.65,963.33,961.47,961.47,3611.0,946.7368,948.3907,946.5596,946.5596,3611.0
2024-10-10 11:20:00,962.08,962.13,961.12,961.84,1428.0,947.1601,947.2093,946.215,946.9238,1428.0
2024-10-10 11:30:00,961.2,961.88,960.88,961.75,1456.0,946.2938,946.9632,945.9787,946.8352,1456.0
2024-10-10 11:40:00,961.75,962.27,961.34,962.27,2826.0,946.8352,947.3472,946.4316,947.3472,2826.0
2024-10-10 11:50:00,961.75,962.24,960.98,961.0,3819.0,946.8352,947.3176,946.0772,946.0969,3819.0
2024-10-10 12:00:00,961.49,961.49,960.43,960.46,1600.0,946.5793,946.5793,945.5357,945.5652,1600.0
2024-10-10 12:10:00,960.12,960.36,958.47,958.47,5853.0,945.2305,945.4668,943.6061,943.6061,5853.0
2024-10-10 12:20:00,958.6,961.33,958.14,961.0,2756.0,943.7341,946.4218,943.2812,946.0969,2756.0
2024-10-10 12:30:00,961.11,961.11,959.63,960.15,900.0,946.2052,946.2052,944.7481,945.2601,900.0
2024-10-10 12:40:00,959.73,960.25,957.38,959.27,6756.0,944.8466,945.3585,942.533,944.3937,6756.0
2024-10-10 12:50:00,959.27,959.59,958.69,959.18,4716.0,944.3937,944.7087,943.8227,944.3051,4716.0
2024-10-10 13:00:00,958.42,959.5,957.73,957.85,4858.0,943.5569,944.6201,942.8776,942.9957,4858.0
2024-10-10 13:10:00,958.09,959.14,957.79,958.81,2086.0,943.232,944.2657,942.9366,943.9408,2086.0
2024-10-10 13:20:00,958.81,958.95,956.35,956.61,12225.0,943.9408,944.0787,941.519,941.7749,12225.0
2024-10-10 13:30:00,956.73,957.93,956.73,957.33,2194.0,941.8931,943.0745,941.8931,942.4838,2194.0
2024-10-10 13:40:00,957.27,957.3,956.0,956.0,1641.0,942.4247,942.4542,941.1744,941.1744,1641.0
2024-10-10 13:50:00,955.0,955.19,953.93,955.19,1200.0,940.1899,940.377,939.1365,940.377,1200.0
2024-10-10 14:00:00,954.86,955.44,954.85,955.44,712.0,940.0521,940.6231,940.0422,940.6231,712.0
2024-10-10 14:10:00,955.28,955.7,954.62,954.64,1414.0,940.4656,940.8791,939.8158,939.8355,1414.0
2024-10-10 14:20:00,954.95,955.61,954.73,955.61,947.0,940.1407,940.7905,939.9241,940.7905,947.0
2024-10-10 14:30:00,954.53,955.01,954.43,954.48,1104.0,939.7272,940.1998,939.6288,939.678,1104.0
2024-10-10 14:40:00,954.34,954.64,953.74,954.64,1800.0,939.5402,939.8355,938.9495,939.8355,1800.0
2024-10-10 14:50:00,954.19,956.29,954.11,956.29,6191.0,939.3925,941.4599,939.3137,941.4599,6191.0
2024-10-10 15:00:00,956.09,956.3,954.83,955.05,2910.0,941.263,941.4698,940.0226,940.2391,2910.0
2024-10-10 15:10:00,954.64,955.34,954.43,955.04,2402.0,939.8355,940.5246,939.6288,940.2293,2402.0
2024-10-10 15:20:00,955.31,955.31,953.61,953.62,5882.0,940.4951,940.4951,938.8215,938.8313,5882.0
2024-10-10 15:30:00,953.65,954.9,953.65,954.44,8400.0,938.8609,940.0915,938.8609,939.6386,8400.0
2024-10-10 15:40:00,954.54,954.97,953.9,954.73,14573.0,939.737,940.1604,939.107,939.9241,14573.0
2024-10-10 15:50:00,954.8,957.5,954.42,956.26,40693.0,939.993,942.6511,939.6189,941.4304,40693.0
2024-10-11 09:30:00,963.21,977.0,963.15,975.62,58908.0,948.2726,961.8487,948.2135,960.4901,58908.0
2024-10-11 09:40:00,976.86,987.02,976.69,981.56,27280.0,961.7109,971.7134,961.5435,966.338,27280.0
2024-10-11 09:50:00,982.68,989.11,982.68,988.39,10292.0,967.4407,973.7709,967.4407,973.0621,10292.0
2024-10-11 10:00:00,987.76,996.29,986.72,994.58,14593.0,972.4419,980.8396,971.418,979.1561,14593.0
2024-10-11 10:10:00,994.58,994.7,990.19,990.54,12949.0,979.1561,979.2743,974.8342,975.1788,12949.0
2024-10-11 10:20:00,990.12,990.99,987.05,990.0,5763.0,974.7653,975.6218,971.7429,974.6471,5763.0
2024-10-11 10:30:00,990.0,990.0,984.73,985.3,11627.0,974.6471,974.6471,969.4589,970.02,11627.0
2024-10-11 10:40:00,985.7,985.7,982.2,983.5,17550.0,970.4138,970.4138,966.9681,968.2479,17550.0
2024-10-11 10:50:00,983.36,986.29,982.36,986.29,12139.0,968.1101,970.9947,967.1256,970.9947,12139.0
2024-10-11 11:00:00,986.29,986.29,981.53,985.87,22476.0,970.9947,970.9947,966.3085,970.5812,22476.0
2024-10-11 11:10:00,984.93,988.35,983.8,987.56,6002.0,969.6558,973.0227,968.5433,972.245,6002.0
2024-10-11 11:20:00,987.55,989.0,985.0,985.21,3023.0,972.2351,973.6626,969.7247,969.9314,3023.0
2024-10-11 11:30:00,985.05,985.62,984.26,984.61,2182.0,969.7739,970.3351,968.9962,969.3407,2182.0
2024-10-11 11:40:00,985.0,986.0,984.05,984.14,11101.0,969.7247,970.7092,968.7894,968.878,11101.0
2024-10-11 11:50:00,985.0,986.49,984.77,985.73,5491.0,969.7247,971.1916,969.4982,970.4434,5491.0
2024-10-11 12:00:00,986.68,986.68,981.93,982.0,9930.0,971.3786,971.3786,966.7023,966.7712,9930.0
2024-10-11 12:10:00,980.34,982.66,980.34,982.01,4126.0,965.1369,967.421,965.1369,966.781,4126.0
2024-10-11 12:20:00,982.0,982.62,981.08,981.09,4470.0,966.7712,967.3816,965.8655,965.8753,4470.0
2024-10-11 12:30:00,982.57,983.72,981.99,982.16,4746.0,967.3324,968.4645,966.7614,966.9287,4746.0
2024-10-11 12:40:00,980.86,980.86,978.3,978.3,5568.0,965.6489,965.6489,963.1286,963.1286,5568.0
2024-10-11 12:50:00,978.3,980.0,978.3,980.0,700.0,963.1286,964.8022,963.1286,964.8022,700.0
2024-10-11 13:00:00,979.95,982.02,979.48,979.65,3670.0,964.753,966.7909,964.2903,964.4576,3670.0
2024-10-11 13:10:00,978.97,979.3,978.86,978.86,600.0,963.7882,964.1131,963.6799,963.6799,600.0
2024-10-11 13:20:00,981.0,981.87,979.49,981.87,391.0,965.7867,966.6432,964.3001,966.6432,391.0
2024-10-11 13:30:00,982.65,982.65,980.86,981.83,2739.0,967.4111,967.4111,965.6489,966.6038,2739.0
2024-10-11 13:40:00,981.83,983.53,981.82,982.61,3131.0,966.6038,968.2775,966.594,967.3717,3131.0
2024-10-11 13:50:00,983.5,985.0,983.28,983.3,3978.0,968.2479,969.7247,968.0314,968.051,3978.0
2024-10-11 14:00:00,983.79,985.25,983.58,985.15,5133.0,968.5334,969.9708,968.3267,969.8724,5133.0
2024-10-11 14:10:00,985.17,987.0,985.17,987.0,3215.0,969.892,971.6937,969.892,971.6937,3215.0
2024-10-11 14:20:00,986.6,987.49,986.26,987.49,2535.0,971.2999,972.1761,970.9651,972.1761,2535.0
2024-10-11 14:30:00,987.5,988.08,986.06,986.24,4348.0,972.1859,972.7569,970.7682,970.9454,4348.0
2024-10-11 14:40:00,986.66,989.01,986.66,988.72,3317.0,971.3589,973.6725,971.3589,973.387,3317.0
2024-10-11 14:50:00,988.54,991.06,988.53,991.06,3695.0,973.2098,975.6907,973.1999,975.6907,3695.0
2024-10-11 15:00:00,991.86,992.28,990.88,992.27,3415.0,976.4783,976.8918,975.5135,976.8819,3415.0
2024-10-11 15:10:00,992.27,993.25,991.2,992.61,6085.0,976.8819,977.8467,975.8285,977.2167,6085.0
2024-10-11 15:20:00,992.29,992.69,991.82,991.85,1711.0,976.9016,977.2954,976.4389,976.4684,1711.0
2024-10-11 15:30:00,991.98,994.01,991.23,991.65,8147.0,976.5964,978.595,975.8581,976.2715,8147.0
2024-10-11 15:40:00,991.94,992.95,990.85,991.48,8748.0,976.5571,977.5514,975.484,976.1042,8748.0
2024-10-11 15:50:00,991.75,992.93,989.84,990.26,29685.0,976.37,977.5317,974.4896,974.9031,29685.0
2024-10-14 09:30:00,999.17,1001.45,996.02,999.7,26411.0,983.6749,985.9196,980.5738,984.1967,26411.0
2024-10-14 09:40:00,999.1,1001.17,998.14,1000.45,7222.0,983.606,985.6439,982.6609,984.9351,7222.0
2024-10-14 09:50:00,1000.45,1001.4,998.0,998.3,6417.0,984.9351,985.8703,982.5231,982.8184,6417.0
2024-10-14 10:00:00,998.98,999.72,997.0,997.75,6721.0,983.4879,984.2164,981.5386,982.277,6721.0
2024-10-14 10:10:00,998.29,998.99,994.55,994.56,10266.0,982.8086,983.4977,979.1266,979.1364,10266.0
2024-10-14 10:20:00,995.12,996.89,994.0,994.67,4986.0,979.6877,981.4303,978.5851,979.2447,4986.0
2024-10-14 10:30:00,995.12,997.09,994.69,995.95,11410.0,979.6877,981.6272,979.2644,980.5049,11410.0
2024-10-14 10:40:00,995.68,995.99,992.6,993.0,4478.0,980.2391,980.5442,977.2068,977.6006,4478.0
2024-10-14 10:50:00,992.36,994.35,992.36,994.35,4240.0,976.9705,978.9297,976.9705,978.9297,4240.0
2024-10-14 11:00:00,992.75,994.79,992.54,994.01,3766.0,977.3545,979.3629,977.1477,978.595,3766.0
2024-10-14 11:10:00,995.65,996.22,993.46,994.18,6832.0,980.2095,980.7707,978.0535,978.7623,6832.0
2024-10-14 11:20:00,993.93,994.0,992.0,992.0,3234.0,978.5162,978.5851,976.6161,976.6161,3234.0
2024-10-14 11:30:00,993.2,993.31,991.82,993.31,5739.0,977.7975,977.9058,976.4389,977.9058,5739.0
2024-10-14 11:40:00,992.45,993.27,991.0,991.01,3915.0,977.0591,977.8664,975.6316,975.6415,3915.0
2024-10-14 11:50:00,991.88,993.13,991.88,992.7,10322.0,976.498,977.7286,976.498,977.3053,10322.0
2024-10-14 12:00:00,992.62,993.47,992.53,992.53,2440.0,977.2265,978.0633,977.1379,977.1379,2440.0
2024-10-14 12:10:00,992.65,993.01,991.95,991.96,2367.0,977.256,977.6105,976.5669,976.5767,2367.0
2024-10-14 12:20:00,992.39,992.53,991.85,991.85,4503.0,977.0001,977.1379,976.4684,976.4684,4503.0
2024-10-14 12:30:00,992.15,992.76,991.47,991.83,3690.0,976.7638,977.3643,976.0943,976.4488,3690.0
2024-10-14 12:40:00,991.71,991.74,991.51,991.74,804.0,976.3306,976.3602,976.1337,976.3602,804.0
2024-10-14 12:50:00,992.0,992.2,991.67,991.99,1916.0,976.6161,976.813,976.2912,976.6063,1916.0
2024-10-14 13:00:00,992.09,992.09,991.51,992.0,700.0,976.7047,976.7047,976.1337,976.6161,700.0
2024-10-14 13:10:00,992.0,992.0,991.52,991.9,2003.0,976.6161,976.6161,976.1436,976.5177,2003.0
2024-10-14 13:20:00,992.01,993.89,992.01,993.89,48932.0,976.626,978.4768,976.626,978.4768,48932.0
2024-10-14 13:30:00,993.9,993.9,992.71,993.65,1097.0,978.4867,978.4867,977.3151,978.2405,1097.0
2024-10-14 13:40:00,993.5,993.72,992.02,992.02,1084.0,978.0929,978.3094,976.6358,976.6358,1084.0
2024-10-14 13:50:00,992.84,993.14,992.15,992.62,1648.0,977.4431,977.7384,976.7638,977.2265,1648.0
2024-10-14 14:00:00,992.15,993.31,991.96,993.27,870.0,976.7638,977.9058,976.5767,977.8664,870.0
2024-10-14 14:10:00,992.73,993.33,992.44,993.1,1663.0,977.3348,977.9255,977.0493,977.6991,1663.0
2024-10-14 14:20:00,992.94,993.24,991.67,992.29,5842.0,977.5415,977.8369,976.2912,976.9016,5842.0
2024-10-14 14:30:00,992.0,992.74,991.8,992.48,2956.0,976.6161,977.3446,976.4192,977.0887,2956.0
2024-10-14 14:40:00,992.38,993.23,992.14,993.22,2373.0,976.9902,977.827,976.754,977.8172,2373.0
2024-10-14 14:50:00,993.0,993.12,992.18,992.44,2784.0,977.6006,977.7188,976.7933,977.0493,2784.0
2024-10-14 15:00:00,991.91,993.16,991.91,992.71,8990.0,976.5275,977.7581,976.5275,977.3151,8990.0
2024-10-14 15:10:00,992.8,992.8,991.88,991.89,8380.0,977.4037,977.4037,976.498,976.5078,8380.0
2024-10-14 15:20:00,992.5,992.5,991.0,991.29,2675.0,977.1084,977.1084,975.6316,975.9171,2675.0
2024-10-14 15:30:00,991.0,991.0,990.03,990.48,8070.0,975.6316,975.6316,974.6767,975.1197,8070.0
2024-10-14 15:40:00,990.29,990.75,989.19,989.25,11041.0,974.9326,975.3855,973.8497,973.9088,11041.0
2024-10-14 15:50:00,989.66,994.12,989.27,991.73,45144.0,974.3124,978.7032,973.9285,976.3503,45144.0
2024-10-15 09:30:00,998.0,1001.8,996.12,999.56,28726.0,982.5231,986.2641,980.6722,984.0589,28726.0
2024-10-15 09:40:00,998.75,1000.13,997.3,999.55,4948.0,983.2614,984.62,981.8339,984.049,4948.0
2024-10-15 09:50:00,999.81,1001.63,999.65,1001.44,5904.0,984.305,986.0968,984.1475,985.9097,5904.0
2024-10-15 10:00:00,1001.63,1002.0,1000.58,1001.31,5811.0,986.0968,986.461,985.0631,985.7817,5811.0
2024-10-15 10:10:00,1001.84,1006.95,1001.83,1006.15,10948.0,986.3035,991.3343,986.2937,990.5467,10948.0
2024-10-15 10:20:00,1005.36,1007.44,1004.56,1006.76,3811.0,989.7689,991.8167,988.9813,991.1472,3811.0
2024-10-15 10:30:00,1006.67,1007.37,1003.8,1004.18,6259.0,991.0586,991.7478,988.2331,988.6072,6259.0
2024-10-15 10:40:00,1004.9,1005.37,1002.43,1003.51,4759.0,989.3161,989.7788,986.8844,987.9476,4759.0
2024-10-15 10:50:00,1002.92,1006.0,1002.92,1004.39,2463.0,987.3668,990.399,987.3668,988.814,2463.0
2024-10-15 11:00:00,1005.2,1005.5,1003.84,1004.39,2388.0,989.6114,989.9068,988.2725,988.814,2388.0
2024-10-15 11:10:00,1004.39,1007.87,1002.49,1007.87,14149.0,988.814,992.24,986.9434,992.24,14149.0
2024-10-15 11:20:00,1008.0,1010.63,1007.99,1010.0,7390.0,992.368,994.9572,992.3582,994.337,7390.0
2024-10-15 11:30:00,1010.05,1010.05,1008.48,1009.15,2007.0,994.3862,994.3862,992.8406,993.5002,2007.0
2024-10-15 11:40:00,1009.27,1009.92,1008.43,1009.82,900.0,993.6183,994.2582,992.7913,994.1598,900.0
2024-10-15 11:50:00,1010.77,1011.24,1010.25,1010.76,3704.0,995.095,995.5577,994.5831,995.0852,3704.0
2024-10-15 12:00:00,1011.07,1012.59,1010.72,1012.39,2207.0,995.3904,996.8868,995.0458,996.6899,2207.0
2024-10-15 12:10:00,1012.99,1013.77,1012.22,1013.07,2069.0,997.2806,998.0485,996.5226,997.3594,2069.0
2024-10-15 12:20:00,1013.32,1015.91,1013.32,1015.91,1375.0,997.6055,1000.1553,997.6055,1000.1553,1375.0
2024-10-15 12:30:00,1015.05,1016.37,1014.58,1016.37,2164.0,999.3087,1000.6082,998.846,1000.6082,2164.0
2024-10-15 12:40:00,1015.88,1016.21,1015.65,1016.19,900.0,1000.1258,1000.4507,999.8994,1000.431,900.0
2024-10-15 12:50:00,1016.13,1016.45,1014.6,1014.61,3385.0,1000.3719,1000.687,998.8656,998.8755,3385.0
2024-10-15 13:00:00,1015.65,1015.65,1014.6,1014.6,201.0,999.8994,999.8994,998.8656,998.8656,201.0
2024-10-15 13:10:00,1014.59,1015.0,1012.61,1012.61,16949.0,998.8558,999.2594,996.9065,996.9065,16949.0
2024-10-15 13:20:00,1014.36,1014.36,1013.45,1013.96,1153.0,998.6294,998.6294,997.7335,998.2356,1153.0
2024-10-15 13:30:00,1013.92,1013.92,1013.09,1013.18,1794.0,998.1962,998.1962,997.3791,997.4677,1794.0
2024-10-15 13:40:00,1014.16,1014.16,1012.93,1013.76,1766.0,998.4325,998.4325,997.2215,998.0387,1766.0
2024-10-15 13:50:00,1013.45,1013.46,1010.22,1010.43,2445.0,997.7335,997.7433,994.5536,994.7603,2445.0
2024-10-15 14:00:00,1009.58,1010.0,1009.08,1009.95,1094.0,993.9235,994.337,993.4312,994.2878,1094.0
2024-10-15 14:10:00,1010.38,1010.6,1009.08,1009.08,2094.0,994.7111,994.9277,993.4312,993.4312,2094.0
2024-10-15 14:20:00,1009.01,1009.52,1008.1,1008.25,2183.0,993.3623,993.8644,992.4664,992.6141,2183.0
2024-10-15 14:30:00,1008.63,1008.81,1007.64,1008.01,1946.0,992.9882,993.1654,992.0136,992.3778,1946.0
2024-10-15 14:40:00,1008.25,1009.62,1008.25,1009.24,1695.0,992.6141,993.9629,992.6141,993.5888,1695.0
2024-10-15 14:50:00,1010.46,1010.76,1009.17,1009.17,1564.0,994.7898,995.0852,993.5199,993.5199,1564.0
2024-10-15 15:00:00,1009.6,1009.6,1007.38,1007.38,3080.0,993.9432,993.9432,991.7576,991.7576,3080.0
2024-10-15 15:10:00,1007.44,1009.77,1007.44,1007.74,3143.0,991.8167,994.1105,991.8167,992.112,3143.0
2024-10-15 15:20:00,1008.17,1008.76,1006.83,1006.84,2504.0,992.5354,993.1162,991.2161,991.226,2504.0
2024-10-15 15:30:00,1006.99,1007.14,1005.92,1006.97,5851.0,991.3737,991.5213,990.3203,991.354,5851.0
2024-10-15 15:40:00,1006.9,1007.56,1005.6,1006.2,11786.0,991.2851,991.9348,990.0052,990.5959,11786.0
2024-10-15 15:50:00,1006.37,1008.26,1005.44,1007.04,30572.0,990.7633,992.624,989.8477,991.4229,30572.0
2024-10-16 09:30:00,1004.15,1014.83,1004.15,1011.33,14811.0,988.5777,999.0921,988.5777,995.6464,14811.0
2024-10-16 09:40:00,1011.33,1014.42,1009.98,1011.89,6766.0,995.6464,998.6884,994.3173,996.1977,6766.0
2024-10-16 09:50:00,1010.19,1011.16,1007.06,1008.2,7154.0,994.524,995.479,991.4426,992.5649,7154.0
2024-10-16 10:00:00,1009.13,1010.43,1007.95,1009.46,3339.0,993.4805,994.7603,992.3188,993.8054,3339.0
2024-10-16 10:10:00,1007.96,1009.8,1005.55,1007.98,4177.0,992.3286,994.1401,989.956,992.3483,4177.0
2024-10-16 10:20:00,1008.22,1008.22,1006.42,1006.68,889.0,992.5846,992.5846,990.8125,991.0685,889.0
2024-10-16 10:30:00,1006.49,1010.59,1006.49,1008.97,3903.0,990.8814,994.9178,990.8814,993.323,3903.0
2024-10-16 10:40:00,1009.27,1009.27,1008.14,1008.81,1700.0,993.6183,993.6183,992.5058,993.1654,1700.0
2024-10-16 10:50:00,1008.8,1009.91,1008.02,1008.45,6585.0,993.1556,994.2484,992.3877,992.811,6585.0
2024-10-16 11:00:00,1008.2,1008.6,1007.0,1007.86,4239.0,992.5649,992.9587,991.3835,992.2302,4239.0
2024-10-16 11:10:00,1008.74,1010.75,1008.53,1010.44,2525.0,993.0965,995.0753,992.8898,994.7702,2525.0
2024-10-16 11:20:00,1010.12,1010.49,1009.28,1010.37,4798.0,994.4551,994.8194,993.6281,994.7012,4798.0
2024-10-16 11:30:00,1011.09,1011.69,1010.76,1011.0,1635.0,995.4101,996.0008,995.0852,995.3215,1635.0
2024-10-16 11:40:00,1011.27,1013.02,1011.26,1012.64,3070.0,995.5873,997.3101,995.5774,996.936,3070.0
2024-10-16 11:50:00,1012.73,1014.68,1012.22,1014.68,2394.0,997.0246,998.9444,996.5226,998.9444,2394.0
2024-10-16 12:00:00,1014.68,1015.11,1014.68,1015.01,1118.0,998.9444,999.3677,998.9444,999.2693,1118.0
2024-10-16 12:10:00,1016.21,1016.21,1015.11,1015.57,2054.0,1000.4507,1000.4507,999.3677,999.8206,2054.0
2024-10-16 12:20:00,1016.14,1019.22,1015.98,1016.98,27440.0,1000.3818,1003.414,1000.2242,1001.2087,27440.0
2024-10-16 12:30:00,1017.0,1017.15,1014.56,1014.65,5488.0,1001.2284,1001.3761,998.8263,998.9149,5488.0
2024-10-16 12:40:00,1014.31,1014.44,1012.73,1012.74,3076.0,998.5801,998.7081,997.0246,997.0345,3076.0
2024-10-16 12:50:00,1012.07,1012.67,1011.32,1012.0,1470.0,996.3749,996.9656,995.6365,996.306,1470.0
2024-10-16 13:00:00,1012.05,1013.12,1011.98,1012.44,2022.0,996.3552,997.4086,996.2863,996.7391,2022.0
2024-10-16 13:10:00,1011.55,1012.05,1010.71,1011.42,1439.0,995.8629,996.3552,995.036,995.735,1439.0
2024-10-16 13:20:00,1011.42,1016.99,1010.81,1016.99,10228.0,995.735,1001.2186,995.1344,1001.2186,10228.0
2024-10-16 13:30:00,1017.41,1018.77,1017.1,1018.77,6378.0,1001.6321,1002.971,1001.3269,1002.971,6378.0
2024-10-16 13:40:00,1018.17,1018.17,1016.91,1016.94,3298.0,1002.3803,1002.3803,1001.1398,1001.1694,3298.0
2024-10-16 13:50:00,1017.82,1018.53,1015.24,1016.65,4365.0,1002.0357,1002.7347,999.4957,1000.8839,4365.0
2024-10-16 14:00:00,1017.03,1017.83,1015.92,1017.12,2234.0,1001.258,1002.0456,1000.1652,1001.3466,2234.0
2024-10-16 14:10:00,1016.99,1016.99,1015.68,1015.83,3513.0,1001.2186,1001.2186,999.9289,1000.0766,3513.0
2024-10-16 14:20:00,1015.7,1017.41,1015.47,1017.3,7771.0,999.9486,1001.6321,999.7222,1001.5238,7771.0
2024-10-16 14:30:00,1017.82,1017.83,1015.13,1015.24,5057.0,1002.0357,1002.0456,999.3874,999.4957,5057.0
2024-10-16 14:40:00,1016.09,1016.42,1015.45,1016.28,1473.0,1000.3325,1000.6574,999.7025,1000.5196,1473.0
2024-10-16 14:50:00,1016.06,1016.18,1014.34,1014.36,4196.0,1000.303,1000.4211,998.6097,998.6294,4196.0
2024-10-16 15:00:00,1014.74,1016.4,1014.0,1015.92,3993.0,999.0035,1000.6377,998.2749,1000.1652,3993.0
2024-10-16 15:10:00,1016.21,1017.09,1015.82,1016.41,3266.0,1000.4507,1001.317,1000.0667,1000.6476,3266.0
2024-10-16 15:20:00,1016.4,1017.83,1016.36,1016.4,1673.0,1000.6377,1002.0456,1000.5983,1000.6377,1673.0
2024-10-16 15:30:00,1016.22,1017.27,1015.5,1017.27,2504.0,1000.4605,1001.4942,999.7517,1001.4942,2504.0
2024-10-16 15:40:00,1017.2,1017.78,1016.75,1016.82,6589.0,1001.4253,1001.9963,1000.9823,1001.0512,6589.0
2024-10-16 15:50:00,1016.89,1016.9,1014.51,1015.36,15686.0,1001.1201,1001.13,998.777,999.6139,15686.0
2024-10-17 09:30:00,1023.6,1027.14,1023.0,1026.34,16142.0,1007.7261,1011.2112,1007.1354,1010.4236,16142.0
2024-10-17 09:40:00,1026.5,1032.0,1026.13,1029.25,16730.0,1010.5811,1015.9958,1010.2168,1013.2885,16730.0
2024-10-17 09:50:00,1029.6,1030.01,1027.53,1029.35,7727.0,1013.633,1014.0367,1011.5951,1013.3869,7727.0
2024-10-17 10:00:00,1030.0,1030.0,1025.5,1025.81,3607.0,1014.0268,1014.0268,1009.5966,1009.9018,3607.0
2024-10-17 10:10:00,1025.81,1025.81,1020.29,1020.29,3931.0,1009.9018,1009.9018,1004.4674,1004.4674,3931.0
2024-10-17 10:20:00,1020.03,1021.14,1017.15,1017.42,4629.0,1004.2114,1005.3042,1001.3761,1001.6419,4629.0
2024-10-17 10:30:00,1017.27,1019.61,1016.79,1018.11,3218.0,1001.4942,1003.7979,1001.0217,1002.3212,3218.0
2024-10-17 10:40:00,1017.81,1017.81,1011.0,1011.0,8140.0,1002.0259,1002.0259,995.3215,995.3215,8140.0
2024-10-17 10:50:00,1011.41,1012.98,1010.8,1012.93,11467.0,995.7251,997.2708,995.1246,997.2215,11467.0
2024-10-17 11:00:00,1012.65,1012.71,1010.53,1011.66,9888.0,996.9459,997.005,994.8588,995.9712,9888.0
2024-10-17 11:10:00,1012.41,1014.6,1012.09,1013.97,3745.0,996.7096,998.8656,996.3946,998.2454,3745.0
2024-10-17 11:20:00,1015.5,1015.5,1012.46,1012.46,621.0,999.7517,999.7517,996.7588,996.7588,621.0
2024-10-17 11:30:00,1013.83,1013.83,1011.88,1012.8,2205.0,998.1076,998.1076,996.1878,997.0936,2205.0
2024-10-17 11:40:00,1012.04,1012.4,1011.03,1011.03,2051.0,996.3453,996.6998,995.351,995.351,2051.0
2024-10-17 11:50:00,1010.96,1011.19,1010.17,1010.24,1228.0,995.2821,995.5085,994.5043,994.5733,1228.0
2024-10-17 12:00:00,1010.17,1010.61,1008.1,1008.1,4520.0,994.5043,994.9375,992.4664,992.4664,4520.0
2024-10-17 12:10:00,1008.11,1010.93,1007.47,1010.93,2332.0,992.4763,995.2526,991.8462,995.2526,2332.0
2024-10-17 12:20:00,1011.06,1011.06,1009.93,1010.5,1454.0,995.3805,995.3805,994.2681,994.8292,1454.0
2024-10-17 12:30:00,1009.55,1009.63,1008.28,1009.19,1025.0,993.894,993.9727,992.6437,993.5395,1025.0
2024-10-17 12:40:00,1008.97,1011.26,1008.5,1010.29,5877.0,993.323,995.5774,992.8602,994.6225,5877.0
2024-10-17 12:50:00,1011.59,1011.86,1011.59,1011.86,300.0,995.9023,996.1681,995.9023,996.1681,300.0
2024-10-17 13:00:00,1011.67,1012.72,1011.01,1011.02,1772.0,995.9811,997.0148,995.3313,995.3412,1772.0
2024-10-17 13:10:00,1011.76,1012.89,1011.76,1012.89,730.0,996.0697,997.1822,996.0697,997.1822,730.0
2024-10-17 13:20:00,1012.62,1013.27,1012.08,1013.27,2561.0,996.9163,997.5563,996.3847,997.5563,2561.0
2024-10-17 13:30:00,1011.29,1012.45,1011.29,1012.28,519.0,995.607,996.749,995.607,996.5816,519.0
2024-10-17 13:40:00,1012.3,1012.4,1011.25,1011.25,1200.0,996.6013,996.6998,995.5676,995.5676,1200.0
2024-10-17 13:50:00,1011.67,1011.95,1010.44,1010.5,2973.0,995.9811,996.2567,994.7702,994.8292,2973.0
2024-10-17 14:00:00,1010.43,1010.63,1007.53,1008.13,2144.0,994.7603,994.9572,991.9053,992.496,2144.0
2024-10-17 14:10:00,1007.89,1009.44,1007.89,1008.02,1326.0,992.2597,993.7857,992.2597,992.3877,1326.0
2024-10-17 14:20:00,1008.01,1008.39,1007.97,1008.22,2331.0,992.3778,992.7519,992.3385,992.5846,2331.0
2024-10-17 14:30:00,1008.19,1008.83,1007.8,1007.8,1262.0,992.555,993.1851,992.1711,992.1711,1262.0
2024-10-17 14:40:00,1009.71,1009.71,1007.67,1007.67,7146.0,994.0515,994.0515,992.0431,992.0431,7146.0
2024-10-17 14:50:00,1007.87,1007.97,1007.0,1007.49,4505.0,992.24,992.3385,991.3835,991.8659,4505.0
2024-10-17 15:00:00,1007.48,1007.74,1006.9,1006.9,1143.0,991.8561,992.112,991.2851,991.2851,1143.0
2024-10-17 15:10:00,1007.6,1007.65,1006.42,1006.42,5614.0,991.9742,992.0234,990.8125,990.8125,5614.0
2024-10-17 15:20:00,1006.42,1006.97,1005.67,1006.53,4831.0,990.8125,991.354,990.0741,990.9208,4831.0
2024-10-17 15:30:00,1006.0,1006.0,1004.78,1005.41,2327.0,990.399,990.399,989.1979,989.8182,2327.0
2024-10-17 15:40:00,1004.72,1006.0,1004.15,1004.15,8072.0,989.1389,990.399,988.5777,988.5777,8072.0
2024-10-17 15:50:00,1004.17,1005.55,1001.64,1002.64,24018.0,988.5974,989.956,986.1066,987.0911,24018.0
2024-10-18 09:30:00,1009.48,1009.48,998.38,1001.32,43909.0,993.825,993.825,982.8972,985.7916,43909.0
2024-10-18 09:40:00,1002.0,1004.87,1001.61,1004.87,2191.0,986.461,989.2865,986.0771,989.2865,2191.0
2024-10-18 09:50:00,1002.41,1003.28,1000.77,1000.77,2096.0,986.8647,987.7212,985.2501,985.2501,2096.0
2024-10-18 10:00:00,1000.85,1003.09,1000.82,1003.03,1571.0,985.3289,987.5341,985.2993,987.4751,1571.0
2024-10-18 10:10:00,1002.76,1003.6,1001.65,1003.25,3547.0,987.2093,988.0362,986.1165,987.6917,3547.0
2024-10-18 10:20:00,1004.18,1004.56,1000.47,1001.7,2672.0,988.6072,988.9813,984.9548,986.1657,2672.0
2024-10-18 10:30:00,1001.7,1001.7,1000.52,1000.96,3698.0,986.1657,986.1657,985.004,985.4372,3698.0
2024-10-18 10:40:00,1001.09,1002.89,1000.9,1001.18,3848.0,985.5652,987.3372,985.3781,985.6538,3848.0
2024-10-18 10:50:00,1000.65,1000.66,999.55,1000.11,2677.0,985.132,985.1418,984.049,984.6004,2677.0
2024-10-18 11:00:00,1000.81,1000.81,1000.14,1000.14,1575.0,985.2895,985.2895,984.6299,984.6299,1575.0
2024-10-18 11:10:00,1000.11,1000.11,999.42,999.93,1000.0,984.6004,984.6004,983.9211,984.4231,1000.0
2024-10-18 11:20:00,1000.78,1000.78,999.36,1000.05,5679.0,985.26,985.26,983.862,984.5413,5679.0
2024-10-18 11:30:00,1000.45,1001.91,1000.44,1001.91,2697.0,984.9351,986.3724,984.9252,986.3724,2697.0
2024-10-18 11:40:00,1001.71,1003.35,1001.71,1003.05,1058.0,986.1755,987.7901,986.1755,987.4948,1058.0
2024-10-18 11:50:00,1004.61,1004.61,1003.54,1003.84,975.0,989.0306,989.0306,987.9772,988.2725,975.0
2024-10-18 12:00:00,1003.81,1005.46,1003.49,1005.46,988.0,988.243,989.8674,987.9279,989.8674,988.0
2024-10-18 12:10:00,1005.55,1006.27,1004.44,1006.2,3663.0,989.956,990.6648,988.8632,990.5959,3663.0
2024-10-18 12:20:00,1005.75,1006.16,1005.47,1006.16,920.0,990.1529,990.5565,989.8772,990.5565,920.0
2024-10-18 12:30:00,1005.14,1005.64,1005.14,1005.64,605.0,989.5523,990.0446,989.5523,990.0446,605.0
2024-10-18 12:40:00,1006.47,1006.47,1005.51,1005.7,963.0,990.8617,990.8617,989.9166,990.1037,963.0
2024-10-18 12:50:00,1005.71,1006.15,1004.8,1004.8,1444.0,990.1135,990.5467,989.2176,989.2176,1444.0
2024-10-18 13:00:00,1004.92,1005.01,1004.1,1004.24,2579.0,989.3358,989.4244,988.5285,988.6663,2579.0
2024-10-18 13:10:00,1004.78,1004.81,1004.32,1004.41,1583.0,989.1979,989.2275,988.7451,988.8337,1583.0
2024-10-18 13:20:00,1004.32,1004.99,1004.32,1004.99,213.0,988.7451,989.4047,988.7451,989.4047,213.0
2024-10-18 13:30:00,1005.61,1005.61,1005.26,1005.4,542.0,990.0151,990.0151,989.6705,989.8083,542.0
2024-10-18 13:40:00,1005.38,1005.38,1004.91,1004.91,1349.0,989.7886,989.7886,989.3259,989.3259,1349.0
2024-10-18 13:50:00,1004.87,1005.18,1004.3,1004.77,3181.0,989.2865,989.5917,988.7254,989.1881,3181.0
2024-10-18 14:00:00,1004.24,1006.12,1003.82,1005.07,5182.0,988.6663,990.5171,988.2528,989.4834,5182.0
2024-10-18 14:10:00,1005.74,1007.82,1005.73,1007.33,2720.0,990.143,992.1908,990.1332,991.7084,2720.0
2024-10-18 14:20:00,1007.73,1008.71,1007.73,1008.49,1300.0,992.1022,993.067,992.1022,992.8504,1300.0
2024-10-18 14:30:00,1008.55,1008.55,1006.86,1006.86,3284.0,992.9095,992.9095,991.2457,991.2457,3284.0
2024-10-18 14:40:00,1006.77,1006.95,1006.77,1006.95,500.0,991.1571,991.3343,991.1571,991.3343,500.0
2024-10-18 14:50:00,1007.03,1007.49,1006.38,1006.38,3945.0,991.413,991.8659,990.7731,990.7731,3945.0
2024-10-18 15:00:00,1006.67,1006.81,1005.29,1006.08,3146.0,991.0586,991.1964,989.7,990.4778,3146.0
2024-10-18 15:10:00,1005.41,1007.21,1005.41,1006.77,1639.0,989.8182,991.5902,989.8182,991.1571,1639.0
2024-10-18 15:20:00,1006.32,1006.47,1006.32,1006.47,400.0,990.714,990.8617,990.714,990.8617,400.0
2024-10-18 15:30:00,1006.12,1006.14,1005.37,1005.37,3109.0,990.5171,990.5368,989.7788,989.7788,3109.0
2024-10-18 15:40:00,1005.55,1005.85,1004.86,1005.59,2047.0,989.956,990.2513,989.2767,989.9954,2047.0
2024-10-18 15:50:00,1006.08,1007.66,1005.67,1007.66,12504.0,990.4778,992.0333,990.0741,992.0333,12504.0
2024-10-21 09:30:00,1005.0,1007.44,1003.51,1004.34,12520.0,989.4145,991.8167,987.9476,988.7648,12520.0
2024-10-21 09:40:00,1003.83,1004.44,1003.0,1004.44,2000.0,988.2627,988.8632,987.4455,988.8632,2000.0
2024-10-21 09:50:00,1004.39,1005.9,1002.25,1003.95,3995.0,988.814,990.3006,986.7072,988.3808,3995.0
2024-10-21 10:00:00,1005.18,1005.58,1004.78,1005.58,1000.0,989.5917,989.9855,989.1979,989.9855,1000.0
2024-10-21 10:10:00,1005.67,1006.97,1005.61,1005.62,2216.0,990.0741,991.354,990.0151,990.0249,2216.0
2024-10-21 10:20:00,1006.43,1008.58,1005.7,1005.82,2984.0,990.8223,992.939,990.1037,990.2218,2984.0
2024-10-21 10:30:00,1006.29,1007.68,1005.43,1006.7,1420.0,990.6845,992.053,989.8379,991.0882,1420.0
2024-10-21 10:40:00,1007.1,1008.44,1005.77,1005.77,2539.0,991.482,992.8012,990.1726,990.1726,2539.0
2024-10-21 10:50:00,1006.0,1006.0,1005.36,1005.4,1428.0,990.399,990.399,989.7689,989.8083,1428.0
2024-10-21 11:00:00,1004.75,1004.8,1002.1,1002.73,1650.0,989.1684,989.2176,986.5595,987.1797,1650.0
2024-10-21 11:10:00,1002.73,1004.84,1002.6,1003.77,2343.0,987.1797,989.257,987.0517,988.2036,2343.0
2024-10-21 11:20:00,1004.25,1004.25,1002.6,1003.04,1111.0,988.6761,988.6761,987.0517,987.4849,1111.0
2024-10-21 11:30:00,1002.58,1002.58,1001.25,1001.5,1358.0,987.032,987.032,985.7227,985.9688,1358.0
2024-10-21 11:40:00,1001.69,1002.23,1000.79,1001.0,1885.0,986.1559,986.6875,985.2698,985.4766,1885.0
2024-10-21 11:50:00,1001.06,1002.51,1000.81,1001.66,1527.0,985.5356,986.9631,985.2895,986.1263,1527.0
2024-10-21 12:00:00,1000.86,1000.86,998.92,998.92,2104.0,985.3387,985.3387,983.4288,983.4288,2104.0
2024-10-21 12:10:00,999.16,999.16,997.46,997.92,1698.0,983.6651,983.6651,981.9914,982.4443,1698.0
2024-10-21 12:20:00,997.5,998.22,997.5,998.22,865.0,982.0308,982.7397,982.0308,982.7397,865.0
2024-10-21 12:30:00,998.39,999.12,998.0,999.12,500.0,982.907,983.6257,982.5231,983.6257,500.0
2024-10-21 12:40:00,997.72,998.27,997.21,997.34,3033.0,982.2474,982.7889,981.7453,981.8733,3033.0
2024-10-21 12:50:00,997.85,999.16,997.84,999.16,1210.0,982.3754,983.6651,982.3656,983.6651,1210.0
2024-10-21 13:00:00,999.59,1000.73,999.04,1000.72,1828.0,984.0884,985.2107,983.5469,985.2009,1828.0
2024-10-21 13:10:00,1000.32,1001.51,1000.32,1000.49,1749.0,984.8071,985.9786,984.8071,984.9745,1749.0
2024-10-21 13:20:00,999.95,999.95,999.75,999.75,500.0,984.4428,984.4428,984.2459,984.2459,500.0
2024-10-21 13:30:00,1000.03,1000.44,999.69,1000.44,1728.0,984.5216,984.9252,984.1869,984.9252,1728.0
2024-10-21 13:40:00,1000.12,1000.65,1000.11,1000.65,343.0,984.6102,985.132,984.6004,985.132,343.0
2024-10-21 13:50:00,1000.18,1000.73,1000.18,1000.73,235.0,984.6693,985.2107,984.6693,985.2107,235.0
2024-10-21 14:00:00,1001.09,1001.38,999.93,999.96,2563.0,985.5652,985.8507,984.4231,984.4527,2563.0
2024-10-21 14:10:00,1000.0,1000.73,999.75,1000.64,1692.0,984.4921,985.2107,984.2459,985.1221,1692.0
2024-10-21 14:20:00,1000.84,1000.94,1000.05,1000.94,2146.0,985.319,985.4175,984.5413,985.4175,2146.0
2024-10-21 14:30:00,1000.47,1000.72,999.86,1000.28,400.0,984.9548,985.2009,984.3542,984.7677,400.0
2024-10-21 14:40:00,999.96,1000.26,999.72,999.98,853.0,984.4527,984.748,984.2164,984.4724,853.0
2024-10-21 14:50:00,999.9,1001.13,999.89,1000.15,1693.0,984.3936,985.6045,984.3838,984.6397,1693.0
2024-10-21 15:00:00,1000.16,1001.42,1000.16,1001.18,875.0,984.6496,985.89,984.6496,985.6538,875.0
2024-10-21 15:10:00,1001.85,1003.24,1001.44,1002.95,1877.0,986.3134,987.6818,985.9097,987.3963,1877.0
2024-10-21 15:20:00,1002.56,1003.95,1002.55,1003.27,6623.0,987.0124,988.3808,987.0025,987.7113,6623.0
2024-10-21 15:30:00,1003.28,1003.28,1001.58,1001.86,4616.0,987.7212,987.7212,986.0476,986.3232,4616.0
2024-10-21 15:40:00,1001.73,1003.43,1001.73,1003.36,3617.0,986.1952,987.8689,986.1952,987.8,3617.0
2024-10-21 15:50:00,1002.92,1002.99,999.65,1001.19,15145.0,987.3668,987.4357,984.1475,985.6636,15145.0
2024-10-22 09:30:00,997.11,1003.87,997.11,999.55,16815.0,981.6469,988.302,981.6469,984.049,16815.0
2024-10-22 09:40:00,998.53,998.9,993.36,995.36,13453.0,983.0449,983.4091,977.955,979.924,13453.0
2024-10-22 09:50:00,996.27,996.81,993.95,994.75,7421.0,980.8199,981.3515,978.5359,979.3235,7421.0
2024-10-22 10:00:00,994.75,995.33,993.17,993.44,3418.0,979.3235,979.8945,977.768,978.0338,3418.0
2024-10-22 10:10:00,993.42,994.18,991.91,991.91,6728.0,978.0141,978.7623,976.5275,976.5275,6728.0
2024-10-22 10:20:00,992.76,993.45,991.92,992.2,3419.0,977.3643,978.0436,976.5374,976.813,3419.0
2024-10-22 10:30:00,992.93,992.93,991.73,992.09,3600.0,977.5317,977.5317,976.3503,976.7047,3600.0
2024-10-22 10:40:00,990.79,994.29,990.79,993.54,4593.0,975.4249,978.8706,975.4249,978.1322,4593.0
2024-10-22 10:50:00,994.3,994.85,993.02,994.8,2593.0,978.8805,979.4219,977.6203,979.3727,2593.0
2024-10-22 11:00:00,994.36,994.62,993.5,994.62,900.0,978.9395,979.1955,978.0929,979.1955,900.0
2024-10-22 11:10:00,994.62,996.63,994.62,996.63,811.0,979.1955,981.1743,979.1955,981.1743,811.0
2024-10-22 11:20:00,996.63,997.03,995.28,997.03,1967.0,981.1743,981.5681,979.8453,981.5681,1967.0
2024-10-22 11:30:00,997.8,999.1,997.8,999.1,700.0,982.3262,983.606,982.3262,983.606,700.0
2024-10-22 11:40:00,999.64,999.64,997.87,997.87,1632.0,984.1376,984.1376,982.3951,982.3951,1632.0
2024-10-22 11:50:00,998.46,998.79,997.9,998.74,10037.0,982.9759,983.3008,982.4246,983.2516,10037.0
2024-10-22 12:00:00,997.9,998.11,997.45,997.51,1215.0,982.4246,982.6314,981.9816,982.0407,1215.0
2024-10-22 12:10:00,997.59,998.81,997.59,997.75,860.0,982.1194,983.3205,982.1194,982.277,860.0
2024-10-22 12:20:00,998.04,999.46,998.03,999.46,739.0,982.5625,983.9604,982.5526,983.9604,739.0
2024-10-22 12:30:00,1000.62,1000.81,998.75,1000.81,1930.0,985.1024,985.2895,983.2614,985.2895,1930.0
2024-10-22 12:40:00,1001.4,1002.0,1000.97,1001.33,985.0,985.8703,986.461,985.447,985.8014,985.0
2024-10-22 12:50:00,1001.69,1002.0,1001.24,1002.0,1855.0,986.1559,986.461,985.7128,986.461,1855.0
2024-10-22 13:00:00,1002.0,1002.83,1001.99,1002.16,1502.0,986.461,987.2782,986.4512,986.6186,1502.0
2024-10-22 13:10:00,1002.22,1002.22,1000.79,1000.79,2300.0,986.6776,986.6776,985.2698,985.2698,2300.0
2024-10-22 13:20:00,1000.79,1000.79,1000.79,1000.79,0.0,985.2698,985.2698,985.2698,985.2698,0.0
2024-10-22 13:30:00,1000.29,1000.82,1000.29,1000.29,533.0,984.7776,985.2993,984.7776,984.7776,533.0
2024-10-22 13:40:00,1000.81,1001.0,1000.81,1000.83,429.0,985.2895,985.4766,985.2895,985.3092,429.0
2024-10-22 13:50:00,1000.84,1000.84,1000.2,1000.79,1300.0,985.319,985.319,984.689,985.2698,1300.0
2024-10-22 14:00:00,1000.59,1001.86,1000.59,1001.12,800.0,985.0729,986.3232,985.0729,985.5947,800.0
2024-10-22 14:10:00,1000.96,1001.43,1000.77,1001.43,2368.0,985.4372,985.8999,985.2501,985.8999,2368.0
2024-10-22 14:20:00,1000.88,1001.75,1000.87,1001.75,616.0,985.3584,986.2149,985.3486,986.2149,616.0
2024-10-22 14:30:00,1001.84,1002.25,1001.62,1002.1,5230.0,986.3035,986.7072,986.0869,986.5595,5230.0
2024-10-22 14:40:00,1001.14,1001.43,999.72,1000.36,1497.0,985.6144,985.8999,984.2164,984.8465,1497.0
2024-10-22 14:50:00,1000.39,1000.46,999.69,999.72,1281.0,984.876,984.9449,984.1869,984.2164,1281.0
2024-10-22 15:00:00,999.0,999.41,998.9,998.9,410.0,983.5076,983.9112,983.4091,983.4091,410.0
2024-10-22 15:10:00,999.78,999.78,998.92,999.48,2477.0,984.2755,984.2755,983.4288,983.9801,2477.0
2024-10-22 15:20:00,999.19,1000.7,999.19,1000.69,1453.0,983.6946,985.1812,983.6946,985.1714,1453.0
2024-10-22 15:30:00,1001.14,1002.01,1001.01,1001.46,1383.0,985.6144,986.4709,985.4864,985.9294,1383.0
2024-10-22 15:40:00,1001.46,1002.82,1001.39,1002.56,1718.0,985.9294,987.2683,985.8605,987.0124,1718.0
2024-10-22 15:50:00,1003.66,1003.8,1000.65,1000.7,11819.0,988.0953,988.2331,985.132,985.1812,11819.0
2024-10-23 09:30:00,997.05,1008.64,997.05,1000.04,15805.0,981.5878,992.9981,981.5878,984.5314,15805.0
2024-10-23 09:40:00,1000.04,1000.48,998.86,999.81,2094.0,984.5314,984.9646,983.3697,984.305,2094.0
2024-10-23 09:50:00,998.52,999.66,996.02,996.83,3113.0,983.035,984.1573,980.5738,981.3712,3113.0
2024-10-23 10:00:00,996.77,998.57,995.52,997.55,3495.0,981.3121,983.0842,980.0815,982.0801,3495.0
2024-10-23 10:10:00,998.29,998.29,995.38,995.38,2086.0,982.8086,982.8086,979.9437,979.9437,2086.0
2024-10-23 10:20:00,995.14,995.88,993.72,995.87,5161.0,979.7074,980.436,978.3094,980.4261,5161.0
2024-10-23 10:30:00,994.76,994.77,993.12,993.12,1238.0,979.3333,979.3432,977.7188,977.7188,1238.0
2024-10-23 10:40:00,994.02,994.41,991.8,991.8,4109.0,978.6048,978.9887,976.4192,976.4192,4109.0
2024-10-23 10:50:00,991.16,991.96,988.16,991.82,7320.0,975.7891,976.5767,972.8357,976.4389,7320.0
2024-10-23 11:00:00,990.6,992.01,990.1,990.44,1100.0,975.2378,976.626,974.7456,975.0803,1100.0
2024-10-23 11:10:00,990.17,991.34,988.01,988.1,10152.0,974.8145,975.9664,972.688,972.7766,10152.0
2024-10-23 11:20:00,988.0,990.64,988.0,989.1,2718.0,972.6782,975.2772,972.6782,973.7611,2718.0
2024-10-23 11:30:00,990.64,990.64,986.98,989.14,3308.0,975.2772,975.2772,971.674,973.8005,3308.0
2024-10-23 11:40:00,990.19,990.59,990.18,990.59,609.0,974.8342,975.228,974.8243,975.228,609.0
2024-10-23 11:50:00,990.15,991.99,990.15,991.83,1712.0,974.7948,976.6063,974.7948,976.4488,1712.0
2024-10-23 12:00:00,991.83,992.38,990.62,990.62,2130.0,976.4488,976.9902,975.2575,975.2575,2130.0
2024-10-23 12:10:00,990.47,990.77,989.64,990.65,2422.0,975.1098,975.4052,974.2927,975.2871,2422.0
2024-10-23 12:20:00,990.68,990.68,988.09,988.75,2605.0,975.3166,975.3166,972.7668,973.4165,2605.0
2024-10-23 12:30:00,987.57,989.45,987.56,989.45,1100.0,972.2548,974.1057,972.245,974.1057,1100.0
2024-10-23 12:40:00,989.3,990.02,989.29,990.02,1242.0,973.958,974.6668,973.9481,974.6668,1242.0
2024-10-23 12:50:00,990.02,990.02,990.02,990.02,0.0,974.6668,974.6668,974.6668,974.6668,0.0
2024-10-23 13:00:00,989.54,989.54,988.23,988.23,1271.0,974.1943,974.1943,972.9046,972.9046,1271.0
2024-10-23 13:10:00,987.62,987.63,986.35,986.35,1678.0,972.304,972.3139,971.0537,971.0537,1678.0
2024-10-23 13:20:00,987.0,987.36,986.4,987.36,934.0,971.6937,972.0481,971.103,972.0481,934.0
2024-10-23 13:30:00,986.4,986.4,985.55,985.55,1282.0,971.103,971.103,970.2661,970.2661,1282.0
2024-10-23 13:40:00,985.54,986.22,985.15,986.04,3843.0,970.2563,970.9258,969.8724,970.7485,3843.0
2024-10-23 13:50:00,986.16,986.41,985.6,986.02,1570.0,970.8667,971.1128,970.3154,970.7289,1570.0
2024-10-23 14:00:00,986.09,986.21,984.03,984.09,4598.0,970.7978,970.9159,968.7697,968.8288,4598.0
2024-10-23 14:10:00,983.74,984.34,982.67,982.67,2701.0,968.4842,969.0749,967.4308,967.4308,2701.0
2024-10-23 14:20:00,982.75,985.57,982.74,985.57,5544.0,967.5096,970.2858,967.4997,970.2858,5544.0
2024-10-23 14:30:00,985.58,986.85,985.57,986.7,2654.0,970.2957,971.546,970.2858,971.3983,2654.0
2024-10-23 14:40:00,987.12,988.09,986.85,987.29,1850.0,971.8118,972.7668,971.546,971.9792,1850.0
2024-10-23 14:50:00,987.51,988.06,986.27,987.56,3316.0,972.1958,972.7372,970.975,972.245,3316.0
2024-10-23 15:00:00,987.21,988.22,987.21,987.87,3260.0,971.9004,972.8947,971.9004,972.5502,3260.0
2024-10-23 15:10:00,987.63,988.22,987.11,988.17,3426.0,972.3139,972.8947,971.802,972.8455,3426.0
2024-10-23 15:20:00,988.3,988.62,987.43,988.5,6087.0,972.9735,973.2885,972.117,973.1704,6087.0
2024-10-23 15:30:00,988.42,988.82,987.98,987.98,1904.0,973.0916,973.4854,972.6585,972.6585,1904.0
2024-10-23 15:40:00,987.81,989.19,987.71,988.57,5605.0,972.4911,973.8497,972.3927,973.2393,5605.0
2024-10-23 15:50:00,989.05,989.6,987.74,988.18,11160.0,973.7119,974.2533,972.4222,972.8554,11160.0
2024-10-24 09:30:00,991.04,992.03,989.15,990.15,10414.0,975.671,976.6457,973.8103,974.7948,10414.0
2024-10-24 09:40:00,991.26,991.26,987.94,989.8,4801.0,975.8876,975.8876,972.6191,974.4502,4801.0
2024-10-24 09:50:00,990.05,990.28,988.66,989.56,2490.0,974.6964,974.9228,973.3279,974.214,2490.0
2024-10-24 10:00:00,988.45,988.96,987.17,987.92,1092.0,973.1212,973.6233,971.861,972.5994,1092.0
2024-10-24 10:10:00,988.1,988.1,984.95,986.7,3318.0,972.7766,972.7766,969.6755,971.3983,3318.0
2024-10-24 10:20:00,986.35,987.98,986.35,987.75,2252.0,971.0537,972.6585,971.0537,972.432,2252.0
2024-10-24 10:30:00,988.03,989.02,987.64,988.5,4961.0,972.7077,973.6823,972.3237,973.1704,4961.0
2024-10-24 10:40:00,989.02,989.2,988.13,988.23,2343.0,973.6823,973.8595,972.8061,972.9046,2343.0
2024-10-24 10:50:00,988.24,988.25,986.47,987.26,2643.0,972.9144,972.9243,971.1719,971.9496,2643.0
2024-10-24 11:00:00,987.58,988.47,986.66,986.66,1227.0,972.2647,973.1409,971.3589,971.3589,1227.0
2024-10-24 11:10:00,986.66,989.43,986.66,988.82,4951.0,971.3589,974.086,971.3589,973.4854,4951.0
2024-10-24 11:20:00,988.38,988.38,986.98,986.98,1270.0,973.0523,973.0523,971.674,971.674,1270.0
2024-10-24 11:30:00,985.82,986.99,985.73,986.99,2630.0,970.532,971.6838,970.4434,971.6838,2630.0
2024-10-24 11:40:00,986.86,986.91,984.4,984.4,3029.0,971.5558,971.6051,969.134,969.134,3029.0
2024-10-24 11:50:00,984.83,986.68,984.38,986.68,2534.0,969.5573,971.3786,969.1143,971.3786,2534.0
2024-10-24 12:00:00,984.99,984.99,984.07,984.07,200.0,969.7148,969.7148,968.8091,968.8091,200.0
2024-10-24 12:10:00,984.07,984.07,984.07,984.07,0.0,968.8091,968.8091,968.8091,968.8091,0.0
2024-10-24 12:20:00,983.23,984.65,983.23,984.65,1575.0,967.9821,969.3801,967.9821,969.3801,1575.0
2024-10-24 12:30:00,985.64,986.1,985.49,985.5,767.0,970.3548,970.8076,970.2071,970.2169,767.0
2024-10-24 12:40:00,986.5,986.5,985.96,985.96,458.0,971.2014,971.2014,970.6698,970.6698,458.0
2024-10-24 12:50:00,986.48,986.66,986.16,986.66,511.0,971.1817,971.3589,970.8667,971.3589,511.0
2024-10-24 13:00:00,986.42,986.81,986.37,986.81,1400.0,971.1227,971.5066,971.0734,971.5066,1400.0
2024-10-24 13:10:00,986.51,987.16,986.17,986.17,2695.0,971.2113,971.8512,970.8765,970.8765,2695.0
2024-10-24 13:20:00,986.63,986.63,986.63,986.63,146.0,971.3294,971.3294,971.3294,971.3294,146.0
2024-10-24 13:30:00,986.63,986.63,986.63,986.63,1223.0,971.3294,971.3294,971.3294,971.3294,1223.0
2024-10-24 13:40:00,986.84,987.89,986.82,987.17,1513.0,971.5361,972.5699,971.5165,971.861,1513.0
2024-10-24 13:50:00,986.6,986.6,986.38,986.38,1600.0,971.2999,971.2999,971.0833,971.0833,1600.0
2024-10-24 14:00:00,985.75,986.64,985.75,986.28,1367.0,970.463,971.3392,970.463,970.9848,1367.0
2024-10-24 14:10:00,986.1,987.72,986.1,987.72,970.0,970.8076,972.4025,970.8076,972.4025,970.0
2024-10-24 14:20:00,987.28,987.28,986.1,986.1,600.0,971.9693,971.9693,970.8076,970.8076,600.0
2024-10-24 14:30:00,986.1,986.28,986.1,986.1,917.0,970.8076,970.9848,970.8076,970.8076,917.0
2024-10-24 14:40:00,985.6,985.6,984.97,984.97,300.0,970.3154,970.3154,969.6951,969.6951,300.0
2024-10-24 14:50:00,985.54,986.03,985.3,985.69,1696.0,970.2563,970.7387,970.02,970.404,1696.0
2024-10-24 15:00:00,985.85,985.85,985.36,985.36,583.0,970.5615,970.5615,970.0791,970.0791,583.0
2024-10-24 15:10:00,986.55,986.56,986.25,986.25,618.0,971.2506,971.2605,970.9553,970.9553,618.0
2024-10-24 15:20:00,986.17,988.43,986.17,988.2,7095.0,970.8765,973.1015,970.8765,972.8751,7095.0
2024-10-24 15:30:00,987.67,987.95,987.44,987.45,1418.0,972.3533,972.6289,972.1268,972.1367,1418.0
2024-10-24 15:40:00,987.36,987.74,986.42,986.97,2209.0,972.0481,972.4222,971.1227,971.6641,2209.0
2024-10-24 15:50:00,986.73,987.21,983.96,984.5,29305.0,971.4278,971.9004,968.7008,969.2324,29305.0
2024-10-25 09:30:00,987.35,987.35,982.16,984.06,23275.0,972.0382,972.0382,966.9287,968.7993,23275.0
2024-10-25 09:40:00,983.08,985.36,983.08,984.41,1481.0,967.8345,970.0791,967.8345,969.1438,1481.0
2024-10-25 09:50:00,984.81,985.57,982.11,983.7,3585.0,969.5376,970.2858,966.8795,968.4448,3585.0
2024-10-25 10:00:00,983.33,985.31,983.15,984.75,3986.0,968.0806,970.0299,967.9034,969.4786,3986.0
2024-10-25 10:10:00,983.28,984.04,982.5,983.05,9342.0,968.0314,968.7796,967.2634,967.8049,9342.0
2024-10-25 10:20:00,983.31,984.04,982.77,983.87,4057.0,968.0609,968.7796,967.5293,968.6122,4057.0
2024-10-25 10:30:00,983.92,983.92,982.06,982.9,2749.0,968.6614,968.6614,966.8303,967.6572,2749.0
2024-10-25 10:40:00,982.0,982.26,981.47,981.47,12951.0,966.7712,967.0272,966.2494,966.2494,12951.0
2024-10-25 10:50:00,981.54,982.86,981.36,981.5,1946.0,966.3183,967.6179,966.1411,966.279,1946.0
2024-10-25 11:00:00,982.05,982.05,981.26,982.0,1415.0,966.8204,966.8204,966.0427,966.7712,1415.0
2024-10-25 11:10:00,981.92,981.92,979.27,979.27,2029.0,966.6924,966.6924,964.0835,964.0835,2029.0
2024-10-25 11:20:00,979.0,979.0,977.1,977.1,3647.0,963.8177,963.8177,961.9472,961.9472,3647.0
2024-10-25 11:30:00,978.37,979.96,978.14,978.15,1385.0,963.1975,964.7628,962.9711,962.9809,1385.0
2024-10-25 11:40:00,977.64,978.21,977.64,978.21,504.0,962.4788,963.04,962.4788,963.04,504.0
2024-10-25 11:50:00,979.44,979.68,978.2,979.68,1200.0,964.2509,964.4872,963.0301,964.4872,1200.0
2024-10-25 12:00:00,979.71,979.71,978.0,978.77,1227.0,964.5167,964.5167,962.8332,963.5913,1227.0
2024-10-25 12:10:00,979.13,979.33,978.49,978.58,2852.0,963.9457,964.1426,963.3156,963.4042,2852.0
2024-10-25 12:20:00,978.61,978.62,977.88,978.4,1949.0,963.4338,963.4436,962.7151,963.227,1949.0
2024-10-25 12:30:00,977.8,977.8,976.8,976.88,1416.0,962.6363,962.6363,961.6518,961.7306,1416.0
2024-10-25 12:40:00,976.88,977.45,976.7,976.94,1595.0,961.7306,962.2918,961.5534,961.7897,1595.0
2024-10-25 12:50:00,976.0,976.0,975.05,975.46,1042.0,960.8642,960.8642,959.929,960.3326,1042.0
2024-10-25 13:00:00,975.53,975.93,975.25,975.42,2338.0,960.4015,960.7953,960.1259,960.2932,2338.0
2024-10-25 13:10:00,975.47,975.47,972.68,973.09,2462.0,960.3425,960.3425,957.5957,957.9994,2462.0
2024-10-25 13:20:00,972.09,972.54,971.53,972.4,2500.0,957.0149,957.4579,956.4636,957.3201,2500.0
2024-10-25 13:30:00,972.6,972.6,971.65,972.21,933.0,957.517,957.517,956.5817,957.133,933.0
2024-10-25 13:40:00,970.62,971.36,969.82,970.93,3258.0,955.5677,956.2962,954.7801,955.8729,3258.0
2024-10-25 13:50:00,971.79,971.87,970.39,970.4,2397.0,956.7195,956.7983,955.3412,955.3511,2397.0
2024-10-25 14:00:00,970.09,970.29,969.11,970.29,1474.0,955.0459,955.2428,954.0811,955.2428,1474.0
2024-10-25 14:10:00,969.41,969.7,968.95,969.7,833.0,954.3764,954.6619,953.9236,954.6619,833.0
2024-10-25 14:20:00,970.6,971.47,970.48,970.83,1492.0,955.548,956.4045,955.4299,955.7744,1492.0
2024-10-25 14:30:00,971.82,972.86,971.59,972.86,3705.0,956.7491,957.7729,956.5226,957.7729,3705.0
2024-10-25 14:40:00,972.25,973.48,972.25,973.43,802.0,957.1724,958.3833,957.1724,958.3341,802.0
2024-10-25 14:50:00,973.25,973.25,972.93,972.93,534.0,958.1569,958.1569,957.8419,957.8419,534.0
2024-10-25 15:00:00,972.96,975.01,972.96,974.45,1439.0,957.8714,959.8896,957.8714,959.3383,1439.0
2024-10-25 15:10:00,974.83,975.0,973.09,975.0,2021.0,959.7124,959.8798,957.9994,959.8798,2021.0
2024-10-25 15:20:00,974.61,975.93,974.6,975.93,1250.0,959.4958,960.7953,959.486,960.7953,1250.0
2024-10-25 15:30:00,975.97,975.97,974.24,974.82,2791.0,960.8347,960.8347,959.1315,959.7025,2791.0
2024-10-25 15:40:00,975.07,976.71,974.77,976.01,1794.0,959.9487,961.5632,959.6533,960.8741,1794.0
2024-10-25 15:50:00,976.37,976.68,972.02,973.96,17527.0,961.2285,961.5337,956.946,958.8559,17527.0
2024-10-28 09:30:00,982.0,984.73,979.01,984.64,16039.0,966.7712,969.4589,963.8276,969.3703,16039.0
2024-10-28 09:40:00,984.57,986.98,983.35,986.98,6994.0,969.3013,971.674,968.1003,971.674,6994.0
2024-10-28 09:50:00,985.29,987.92,984.51,984.51,4655.0,970.0102,972.5994,969.2423,969.2423,4655.0
2024-10-28 10:00:00,985.28,985.47,982.11,985.06,3131.0,970.0003,970.1874,966.8795,969.7837,3131.0
2024-10-28 10:10:00,985.06,986.47,985.05,986.46,682.0,969.7837,971.1719,969.7739,971.162,682.0
2024-10-28 10:20:00,985.81,989.45,985.74,988.25,4142.0,970.5221,974.1057,970.4532,972.9243,4142.0
2024-10-28 10:30:00,987.88,989.44,987.44,987.44,1909.0,972.56,974.0958,972.1268,972.1268,1909.0
2024-10-28 10:40:00,986.9,987.22,986.9,987.22,300.0,971.5952,971.9103,971.5952,971.9103,300.0
2024-10-28 10:50:00,986.61,987.88,986.61,987.41,1181.0,971.3097,972.56,971.3097,972.0973,1181.0
2024-10-28 11:00:00,987.43,987.43,985.82,985.97,1132.0,972.117,972.117,970.532,970.6796,1132.0
2024-10-28 11:10:00,985.82,987.65,985.82,986.91,2409.0,970.532,972.3336,970.532,971.6051,2409.0
2024-10-28 11:20:00,987.85,989.41,986.4,988.62,2487.0,972.5305,974.0663,971.103,973.2885,2487.0
2024-10-28 11:30:00,989.12,989.12,985.67,985.92,3038.0,973.7808,973.7808,970.3843,970.6304,3038.0
2024-10-28 11:40:00,985.28,985.32,984.72,985.27,1858.0,970.0003,970.0397,969.449,969.9905,1858.0
2024-10-28 11:50:00,985.26,985.38,983.5,985.1,1043.0,969.9806,970.0988,968.2479,969.8231,1043.0
2024-10-28 12:00:00,983.54,984.64,983.25,983.96,900.0,968.2873,969.3703,968.0018,968.7008,900.0
2024-10-28 12:10:00,983.95,985.86,983.94,985.31,2002.0,968.691,970.5713,968.6811,970.0299,2002.0
2024-10-28 12:20:00,985.99,985.99,984.9,985.86,643.0,970.6993,970.6993,969.6262,970.5713,643.0
2024-10-28 12:30:00,985.41,985.69,984.56,985.06,1425.0,970.1283,970.404,969.2915,969.7837,1425.0
2024-10-28 12:40:00,984.49,985.02,984.16,984.31,1211.0,969.2226,969.7444,968.8977,969.0454,1211.0
2024-10-28 12:50:00,983.94,983.95,982.95,983.08,1343.0,968.6811,968.691,967.7065,967.8345,1343.0
2024-10-28 13:00:00,983.08,984.86,982.49,984.86,300.0,967.8345,969.5868,967.2536,969.5868,300.0
2024-10-28 13:10:00,983.29,983.8,982.72,983.8,1557.0,968.0412,968.5433,967.48,968.5433,1557.0
2024-10-28 13:20:00,983.45,984.84,982.33,983.27,1451.0,968.1987,969.5672,967.0961,968.0215,1451.0
2024-10-28 13:30:00,984.0,984.0,983.43,983.95,605.0,968.7402,968.7402,968.179,968.691,605.0
2024-10-28 13:40:00,985.11,986.55,983.83,986.55,998.0,969.833,971.2506,968.5728,971.2506,998.0
2024-10-28 13:50:00,985.42,985.73,985.42,985.73,415.0,970.1382,970.4434,970.1382,970.4434,415.0
2024-10-28 14:00:00,985.56,985.79,984.99,985.39,700.0,970.276,970.5024,969.7148,970.1086,700.0
2024-10-28 14:10:00,986.22,986.22,986.22,986.22,200.0,970.9258,970.9258,970.9258,970.9258,200.0
2024-10-28 14:20:00,985.59,985.96,985.34,985.96,1349.0,970.3055,970.6698,970.0594,970.6698,1349.0
2024-10-28 14:30:00,985.44,987.3,985.44,987.29,3820.0,970.1579,971.989,970.1579,971.9792,3820.0
2024-10-28 14:40:00,986.63,987.05,986.63,987.05,200.0,971.3294,971.7429,971.3294,971.7429,200.0
2024-10-28 14:50:00,987.82,987.9,986.67,986.67,822.0,972.5009,972.5797,971.3688,971.3688,822.0
2024-10-28 15:00:00,986.5,987.42,986.1,986.26,2366.0,971.2014,972.1071,970.8076,970.9651,2366.0
2024-10-28 15:10:00,986.47,986.65,986.4,986.4,1600.0,971.1719,971.3491,971.103,971.103,1600.0
2024-10-28 15:20:00,985.99,987.67,985.99,987.67,800.0,970.6993,972.3533,970.6993,972.3533,800.0
2024-10-28 15:30:00,987.67,988.39,987.11,987.11,2475.0,972.3533,973.0621,971.802,971.802,2475.0
2024-10-28 15:40:00,987.96,989.04,987.95,988.92,3543.0,972.6388,973.702,972.6289,973.5839,3543.0
2024-10-28 15:50:00,988.41,988.41,986.32,987.36,11571.0,973.0818,973.0818,971.0242,972.0481,11571.0
2024-10-29 09:30:00,985.0,989.77,983.57,986.33,12323.0,969.7247,974.4207,968.3169,971.0341,12323.0
2024-10-29 09:40:00,987.13,987.13,985.13,985.8,621.0,971.8216,971.8216,969.8527,970.5123,621.0
2024-10-29 09:50:00,986.79,987.78,983.82,986.82,5153.0,971.4869,972.4616,968.563,971.5165,5153.0
2024-10-29 10:00:00,984.46,987.21,984.46,985.15,1443.0,969.1931,971.9004,969.1931,969.8724,1443.0
2024-10-29 10:10:00,985.16,987.49,985.16,987.49,200.0,969.8822,972.1761,969.8822,972.1761,200.0
2024-10-29 10:20:00,985.0,985.0,981.5,982.0,969.0,969.7247,969.7247,966.279,966.7712,969.0
2024-10-29 10:30:00,981.0,982.7,980.5,982.7,1493.0,965.7867,967.4603,965.2945,967.4603,1493.0
2024-10-29 10:40:00,983.18,984.96,981.32,981.32,3810.0,967.9329,969.6853,966.1017,966.1017,3810.0
2024-10-29 10:50:00,983.22,983.22,981.0,981.0,1361.0,967.9723,967.9723,965.7867,965.7867,1361.0
2024-10-29 11:00:00,980.58,982.09,979.13,979.74,4448.0,965.3732,966.8598,963.9457,964.5462,4448.0
2024-10-29 11:10:00,979.74,982.95,979.73,982.95,910.0,964.5462,967.7065,964.5364,967.7065,910.0
2024-10-29 11:20:00,981.79,981.9,980.99,980.99,300.0,966.5645,966.6728,965.7769,965.7769,300.0
2024-10-29 11:30:00,980.85,982.8,980.85,982.8,530.0,965.639,967.5588,965.639,967.5588,530.0
2024-10-29 11:40:00,982.53,982.53,982.52,982.53,100.0,967.293,967.293,967.2831,967.293,100.0
2024-10-29 11:50:00,982.26,982.27,982.05,982.05,225.0,967.0272,967.037,966.8204,966.8204,225.0
2024-10-29 12:00:00,982.99,983.76,982.75,983.76,489.0,967.7458,968.5039,967.5096,968.5039,489.0
2024-10-29 12:10:00,983.81,984.11,983.81,984.11,215.0,968.5531,968.8485,968.5531,968.8485,215.0
2024-10-29 12:20:00,983.67,984.6,983.65,984.58,1275.0,968.4153,969.3309,968.3956,969.3112,1275.0
2024-10-29 12:30:00,984.14,984.14,982.09,982.42,4889.0,968.878,968.878,966.8598,967.1847,4889.0
2024-10-29 12:40:00,983.61,983.61,982.59,982.59,1781.0,968.3562,968.3562,967.3521,967.3521,1781.0
2024-10-29 12:50:00,983.61,984.7,983.61,984.35,800.0,968.3562,969.4293,968.3562,969.0848,800.0
2024-10-29 13:00:00,984.99,985.89,984.39,985.39,910.0,969.7148,970.6009,969.1241,970.1086,910.0
2024-10-29 13:10:00,983.7,984.58,983.04,983.69,875.0,968.4448,969.3112,967.7951,968.435,875.0
2024-10-29 13:20:00,982.5,982.5,982.0,982.0,271.0,967.2634,967.2634,966.7712,966.7712,271.0
2024-10-29 13:30:00,981.34,981.63,980.8,981.63,936.0,966.1214,966.4069,965.5898,966.4069,936.0
2024-10-29 13:40:00,980.5,980.95,980.0,980.95,963.0,965.2945,965.7375,964.8022,965.7375,963.0
2024-10-29 13:50:00,981.7,981.7,980.21,981.5,1156.0,966.4759,966.4759,965.009,966.279,1156.0
2024-10-29 14:00:00,981.93,982.5,981.42,981.42,1364.0,966.7023,967.2634,966.2002,966.2002,1364.0
2024-10-29 14:10:00,981.5,981.5,980.4,980.91,2085.0,966.279,966.279,965.196,965.6981,2085.0
2024-10-29 14:20:00,981.25,981.87,981.25,981.59,500.0,966.0328,966.6432,966.0328,966.3676,500.0
2024-10-29 14:30:00,982.32,982.34,981.91,982.33,820.0,967.0862,967.1059,966.6826,967.0961,820.0
2024-10-29 14:40:00,982.99,983.04,982.93,983.04,600.0,967.7458,967.7951,967.6868,967.7951,600.0
2024-10-29 14:50:00,982.86,982.86,982.54,982.55,231.0,967.6179,967.6179,967.3028,967.3127,231.0
2024-10-29 15:00:00,982.24,983.01,981.77,982.64,2010.0,967.0075,967.7655,966.5448,967.4013,2010.0
2024-10-29 15:10:00,982.69,983.0,982.35,983.0,1794.0,967.4505,967.7557,967.1158,967.7557,1794.0
2024-10-29 15:20:00,983.4,983.43,982.98,983.43,1023.0,968.1495,968.179,967.736,968.179,1023.0
2024-10-29 15:30:00,983.96,983.96,982.87,983.11,590.0,968.7008,968.7008,967.6277,967.864,590.0
2024-10-29 15:40:00,983.31,983.62,983.26,983.51,914.0,968.0609,968.3661,968.0117,968.2578,914.0
2024-10-29 15:50:00,983.53,984.3,983.01,983.17,5848.0,968.2775,969.0355,967.7655,967.9231,5848.0
2024-10-30 09:30:00,985.52,988.02,983.38,988.0,13313.0,970.2366,972.6978,968.1298,972.6782,13313.0
2024-10-30 09:40:00,986.86,991.34,986.86,990.05,3169.0,971.5558,975.9664,971.5558,974.6964,3169.0
2024-10-30 09:50:00,991.28,994.0,991.28,992.47,2126.0,975.9073,978.5851,975.9073,977.0788,2126.0
2024-10-30 10:00:00,993.0,996.58,992.99,996.58,3491.0,977.6006,981.1251,977.5908,981.1251,3491.0
2024-10-30 10:10:00,996.05,998.0,995.02,996.5,5962.0,980.6033,982.5231,979.5893,981.0463,5962.0
2024-10-30 10:20:00,997.26,997.26,993.99,994.76,2956.0,981.7946,981.7946,978.5753,979.3333,2956.0
2024-10-30 10:30:00,993.94,993.94,992.4,993.1,2125.0,978.526,978.526,977.0099,977.6991,2125.0
2024-10-30 10:40:00,992.75,992.76,990.36,991.03,2568.0,977.3545,977.3643,975.0016,975.6612,2568.0
2024-10-30 10:50:00,990.05,991.55,990.05,990.98,1003.0,974.6964,976.1731,974.6964,975.6119,1003.0
2024-10-30 11:00:00,990.68,990.68,987.83,988.17,2005.0,975.3166,975.3166,972.5108,972.8455,2005.0
2024-10-30 11:10:00,987.66,987.87,986.23,986.96,4292.0,972.3434,972.5502,970.9356,971.6543,4292.0
2024-10-30 11:20:00,986.96,987.94,986.11,987.84,641.0,971.6543,972.6191,970.8175,972.5206,641.0
2024-10-30 11:30:00,987.96,988.5,987.83,988.38,1463.0,972.6388,973.1704,972.5108,973.0523,1463.0
2024-10-30 11:40:00,988.38,989.16,987.54,987.54,1571.0,973.0523,973.8202,972.2253,972.2253,1571.0
2024-10-30 11:50:00,987.09,987.63,985.82,986.5,3399.0,971.7823,972.3139,970.532,971.2014,3399.0
2024-10-30 12:00:00,985.91,985.91,984.8,985.19,2445.0,970.6206,970.6206,969.5278,969.9117,2445.0
2024-10-30 12:10:00,985.23,985.28,984.87,985.27,700.0,969.9511,970.0003,969.5967,969.9905,700.0
2024-10-30 12:20:00,985.23,985.43,985.23,985.43,300.0,969.9511,970.148,969.9511,970.148,300.0
2024-10-30 12:30:00,985.18,985.47,985.18,985.46,349.0,969.9019,970.1874,969.9019,970.1775,349.0
2024-10-30 12:40:00,985.01,985.38,985.01,985.38,200.0,969.7345,970.0988,969.7345,970.0988,200.0
2024-10-30 12:50:00,984.7,985.83,984.66,984.66,2221.0,969.4293,970.5418,969.39,969.39,2221.0
2024-10-30 13:00:00,984.56,986.57,984.56,985.95,2058.0,969.2915,971.2703,969.2915,970.6599,2058.0
2024-10-30 13:10:00,986.41,986.41,986.32,986.33,200.0,971.1128,971.1128,971.0242,971.0341,200.0
2024-10-30 13:20:00,985.11,985.11,984.83,984.83,298.0,969.833,969.833,969.5573,969.5573,298.0
2024-10-30 13:30:00,984.09,984.09,982.45,982.46,1114.0,968.8288,968.8288,967.2142,967.2241,1114.0
2024-10-30 13:40:00,983.07,983.26,982.45,982.96,1080.0,967.8246,968.0117,967.2142,967.7163,1080.0
2024-10-30 13:50:00,982.0,983.0,982.0,983.0,690.0,966.7712,967.7557,966.7712,967.7557,690.0
2024-10-30 14:00:00,982.25,983.45,982.0,982.86,4407.0,967.0173,968.1987,966.7712,967.6179,4407.0
2024-10-30 14:10:00,982.86,982.86,982.65,982.7,440.0,967.6179,967.6179,967.4111,967.4603,440.0
2024-10-30 14:20:00,982.1,982.14,981.94,981.94,451.0,966.8697,966.909,966.7121,966.7121,451.0
2024-10-30 14:30:00,981.57,981.78,980.92,981.48,1559.0,966.3479,966.5546,965.708,966.2593,1559.0
2024-10-30 14:40:00,981.29,981.64,980.71,981.64,585.0,966.0722,966.4168,965.5012,966.4168,585.0
2024-10-30 14:50:00,980.37,980.61,980.0,980.61,949.0,965.1665,965.4028,964.8022,965.4028,949.0
2024-10-30 15:00:00,980.0,980.24,979.29,980.19,1865.0,964.8022,965.0385,964.1032,964.9893,1865.0
2024-10-30 15:10:00,980.44,980.45,979.32,979.32,2499.0,965.2354,965.2452,964.1328,964.1328,2499.0
2024-10-30 15:20:00,980.0,981.09,980.0,980.75,3210.0,964.8022,965.8753,964.8022,965.5406,3210.0
2024-10-30 15:30:00,980.75,981.44,980.31,980.32,1700.0,965.5406,966.2199,965.1074,965.1173,1700.0
2024-10-30 15:40:00,980.45,980.75,979.12,979.61,1904.0,965.2452,965.5406,963.9359,964.4183,1904.0
2024-10-30 15:50:00,980.09,982.42,978.96,979.13,14200.0,964.8908,967.1847,963.7783,963.9457,14200.0
2024-10-31 09:30:00,970.16,975.69,970.16,974.11,11701.0,955.1148,960.5591,955.1148,959.0036,11701.0
2024-10-31 09:40:00,974.34,974.36,970.01,970.15,3613.0,959.23,959.2497,954.9671,955.105,3613.0
2024-10-31 09:50:00,971.37,973.82,970.89,973.34,2802.0,956.3061,958.7181,955.8335,958.2455,2802.0
2024-10-31 10:00:00,974.97,975.67,971.41,973.73,5078.0,959.8502,960.5394,956.3454,958.6295,5078.0
2024-10-31 10:10:00,973.97,974.36,971.8,973.3,2431.0,958.8657,959.2497,956.7294,958.2061,2431.0
2024-10-31 10:20:00,973.31,973.31,970.0,970.39,3015.0,958.216,958.216,954.9573,955.3412,3015.0
2024-10-31 10:30:00,970.56,973.26,970.56,972.85,3007.0,955.5086,958.1667,955.5086,957.7631,3007.0
2024-10-31 10:40:00,972.56,974.16,971.85,972.59,2416.0,957.4776,959.0528,956.7786,957.5071,2416.0
2024-10-31 10:50:00,972.62,972.66,970.68,971.61,5706.0,957.5367,957.576,955.6268,956.5423,5706.0
2024-10-31 11:00:00,971.61,971.66,969.54,970.98,4267.0,956.5423,956.5916,954.5044,955.9221,4267.0
2024-10-31 11:10:00,970.69,972.34,970.69,972.34,1536.0,955.6366,957.261,955.6366,957.261,1536.0
2024-10-31 11:20:00,972.74,973.93,971.75,971.75,2534.0,957.6548,958.8264,956.6802,956.6802,2534.0
2024-10-31 11:30:00,971.47,973.74,971.47,973.74,1617.0,956.4045,958.6393,956.4045,958.6393,1617.0
2024-10-31 11:40:00,974.17,976.91,974.17,976.26,500.0,959.0626,961.7601,959.0626,961.1202,500.0
2024-10-31 11:50:00,977.5,977.5,973.98,976.96,7535.0,962.341,962.341,958.8756,961.8094,7535.0
2024-10-31 12:00:00,976.96,977.21,975.33,976.7,2518.0,961.8094,962.0555,960.2046,961.5534,2518.0
2024-10-31 12:10:00,975.89,978.74,975.89,978.74,1642.0,960.756,963.5618,960.756,963.5618,1642.0
2024-10-31 12:20:00,978.7,980.4,978.7,980.34,1727.0,963.5224,965.196,963.5224,965.1369,1727.0
2024-10-31 12:30:00,980.07,980.07,977.79,978.24,1901.0,964.8711,964.8711,962.6265,963.0695,1901.0
2024-10-31 12:40:00,978.24,979.18,977.7,978.95,2247.0,963.0695,963.9949,962.5379,963.7685,2247.0
2024-10-31 12:50:00,978.95,980.19,978.37,978.88,2950.0,963.7685,964.9893,963.1975,963.6996,2950.0
2024-10-31 13:00:00,979.34,981.34,979.33,980.52,2247.0,964.1525,966.1214,964.1426,965.3142,2247.0
2024-10-31 13:10:00,980.53,980.53,979.54,979.54,1218.0,965.324,965.324,964.3494,964.3494,1218.0
2024-10-31 13:20:00,980.04,982.91,980.03,982.05,5736.0,964.8416,967.6671,964.8318,966.8204,5736.0
2024-10-31 13:30:00,981.37,981.37,980.42,981.33,509.0,966.151,966.151,965.2157,966.1116,509.0
2024-10-31 13:40:00,981.2,981.2,980.17,981.1,1300.0,965.9836,965.9836,964.9696,965.8852,1300.0
2024-10-31 13:50:00,980.92,981.21,980.41,981.15,2656.0,965.708,965.9935,965.2059,965.9344,2656.0
2024-10-31 14:00:00,980.3,981.39,980.21,980.53,4119.0,965.0976,966.1707,965.009,965.324,4119.0
2024-10-31 14:10:00,980.77,981.37,980.77,980.79,719.0,965.5603,966.151,965.5603,965.58,719.0
2024-10-31 14:20:00,980.99,981.0,979.71,980.8,4070.0,965.7769,965.7867,964.5167,965.5898,4070.0
2024-10-31 14:30:00,980.76,980.76,979.37,979.86,3441.0,965.5504,965.5504,964.182,964.6644,3441.0
2024-10-31 14:40:00,978.9,980.34,978.9,980.0,2325.0,963.7193,965.1369,963.7193,964.8022,2325.0
2024-10-31 14:50:00,980.41,980.81,979.91,980.62,1949.0,965.2059,965.5997,964.7136,965.4126,1949.0
2024-10-31 15:00:00,980.69,982.29,980.68,982.29,1691.0,965.4815,967.0567,965.4717,967.0567,1691.0
2024-10-31 15:10:00,982.21,984.2,981.94,984.2,5214.0,966.9779,968.9371,966.7121,968.9371,5214.0
2024-10-31 15:20:00,984.21,984.94,982.95,982.95,5748.0,968.9469,969.6656,967.7065,967.7065,5748.0
2024-10-31 15:30:00,982.91,983.48,982.66,982.68,3998.0,967.6671,968.2282,967.421,967.4407,3998.0
2024-10-31 15:40:00,982.68,984.5,982.05,984.5,5916.0,967.4407,969.2324,966.8204,969.2324,5916.0
2024-10-31 15:50:00,984.52,986.07,980.79,980.81,24352.0,969.2521,970.7781,965.58,965.5997,24352.0
2024-11-01 09:30:00,984.0,987.76,980.23,981.17,20571.0,968.7402,972.4419,965.0287,965.9541,20571.0
2024-11-01 09:40:00,984.77,986.28,981.55,985.05,15722.0,969.4982,970.9848,966.3282,969.7739,15722.0
2024-11-01 09:50:00,985.0,985.64,984.0,985.05,7329.0,969.7247,970.3548,968.7402,969.7739,7329.0
2024-11-01 10:00:00,984.85,986.77,982.96,986.38,9707.0,969.577,971.4672,967.7163,971.0833,9707.0
2024-11-01 10:10:00,986.38,988.73,986.38,987.91,8190.0,971.0833,973.3968,971.0833,972.5895,8190.0
2024-11-01 10:20:00,987.91,991.97,987.23,990.65,15702.0,972.5895,976.5866,971.9201,975.2871,15702.0
2024-11-01 10:30:00,991.0,991.09,987.57,988.35,6097.0,975.6316,975.7202,972.2548,973.0227,6097.0
2024-11-01 10:40:00,987.39,988.93,986.68,988.07,7257.0,972.0776,973.5937,971.3786,972.7471,7257.0
2024-11-01 10:50:00,987.45,987.76,985.54,986.3,4158.0,972.1367,972.4419,970.2563,971.0045,4158.0
2024-11-01 11:00:00,986.26,987.0,985.87,986.75,6406.0,970.9651,971.6937,970.5812,971.4475,6406.0
2024-11-01 11:10:00,987.0,987.0,986.03,986.06,6374.0,971.6937,971.6937,970.7387,970.7682,6374.0
2024-11-01 11:20:00,986.03,988.56,985.63,988.0,3375.0,970.7387,973.2295,970.3449,972.6782,3375.0
2024-11-01 11:30:00,987.95,988.72,986.0,986.0,5905.0,972.6289,973.387,970.7092,970.7092,5905.0
2024-11-01 11:40:00,986.0,986.09,984.03,984.42,4187.0,970.7092,970.7978,968.7697,969.1537,4187.0
2024-11-01 11:50:00,984.29,985.94,981.9,984.87,10400.0,969.0257,970.6501,966.6728,969.5967,10400.0
2024-11-01 12:00:00,985.37,987.34,984.37,986.62,11010.0,970.0889,972.0284,969.1044,971.3196,11010.0
2024-11-01 12:10:00,987.29,987.55,986.3,986.67,2833.0,971.9792,972.2351,971.0045,971.3688,2833.0
2024-11-01 12:20:00,986.69,987.04,985.79,986.11,2244.0,971.3885,971.733,970.5024,970.8175,2244.0
2024-11-01 12:30:00,986.28,986.56,985.0,986.56,3463.0,970.9848,971.2605,969.7247,971.2605,3463.0
2024-11-01 12:40:00,986.0,986.07,984.99,985.32,2062.0,970.7092,970.7781,969.7148,970.0397,2062.0
2024-11-01 12:50:00,985.26,987.69,985.0,987.39,4981.0,969.9806,972.373,969.7247,972.0776,4981.0
2024-11-01 13:00:00,986.62,986.82,984.67,984.98,20913.0,971.3196,971.5165,969.3998,969.705,20913.0
2024-11-01 13:10:00,985.59,986.93,985.59,986.38,15271.0,970.3055,971.6247,970.3055,971.0833,15271.0
2024-11-01 13:20:00,985.82,988.25,985.82,987.02,4219.0,970.532,972.9243,970.532,971.7134,4219.0
2024-11-01 13:30:00,986.79,987.8,984.62,985.64,19341.0,971.4869,972.4813,969.3506,970.3548,19341.0
2024-11-01 13:40:00,984.7,985.64,983.23,983.23,14712.0,969.4293,970.3548,967.9821,967.9821,14712.0
2024-11-01 13:50:00,984.64,984.65,982.1,982.1,2656.0,969.3703,969.3801,966.8697,966.8697,2656.0
2024-11-01 14:00:00,983.0,984.98,983.0,984.0,13741.0,967.7557,969.705,967.7557,968.7402,13741.0
2024-11-01 14:10:00,984.0,984.0,981.11,982.67,3813.0,968.7402,968.7402,965.895,967.4308,3813.0
2024-11-01 14:20:00,983.19,985.0,983.08,984.77,7391.0,967.9427,969.7247,967.8345,969.4982,7391.0
2024-11-01 14:30:00,984.26,985.99,984.21,985.77,8722.0,968.9962,970.6993,968.9469,970.4827,8722.0
2024-11-01 14:40:00,984.99,986.44,984.99,985.74,6033.0,969.7148,971.1423,969.7148,970.4532,6033.0
2024-11-01 14:50:00,985.78,986.46,985.5,985.51,12795.0,970.4926,971.162,970.2169,970.2268,12795.0
2024-11-01 15:00:00,985.66,986.03,984.63,985.15,4097.0,970.3744,970.7387,969.3604,969.8724,4097.0
2024-11-01 15:10:00,985.26,985.7,985.19,985.55,8284.0,969.9806,970.4138,969.9117,970.2661,8284.0
2024-11-01 15:20:00,985.64,985.89,984.4,985.0,11307.0,970.3548,970.6009,969.134,969.7247,11307.0
2024-11-01 15:30:00,984.26,984.26,983.82,983.98,4430.0,968.9962,968.9962,968.563,968.7205,4430.0
2024-11-01 15:40:00,984.0,986.2,984.0,985.73,12350.0,968.7402,970.9061,968.7402,970.4434,12350.0
2024-11-01 15:50:00,985.95,986.29,984.59,985.81,20105.0,970.6599,970.9947,969.321,970.5221,20105.0
2024-11-04 09:30:00,979.14,984.0,979.0,983.74,21587.0,963.9556,968.7402,963.8177,968.4842,21587.0
2024-11-04 09:40:00,983.74,983.74,980.0,982.34,15287.0,968.4842,968.4842,964.8022,967.1059,15287.0
2024-11-04 09:50:00,980.86,982.54,979.5,981.49,6788.0,965.6489,967.3028,964.31,966.2691,6788.0
2024-11-04 10:00:00,981.85,986.78,981.79,986.78,5345.0,966.6235,971.4771,966.5645,971.4771,5345.0
2024-11-04 10:10:00,985.09,985.4,984.65,985.4,2038.0,969.8133,970.1185,969.3801,970.1185,2038.0
2024-11-04 10:20:00,985.46,985.8,984.49,985.79,2675.0,970.1775,970.5123,969.2226,970.5024,2675.0
2024-11-04 10:30:00,984.06,985.38,982.91,985.38,1827.0,968.7993,970.0988,967.6671,970.0988,1827.0
2024-11-04 10:40:00,984.6,985.0,983.53,984.94,1730.0,969.3309,969.7247,968.2775,969.6656,1730.0
2024-11-04 10:50:00,984.94,986.5,983.51,984.63,5601.0,969.6656,971.2014,968.2578,969.3604,5601.0
2024-11-04 11:00:00,983.84,983.84,982.58,982.58,2333.0,968.5827,968.5827,967.3422,967.3422,2333.0
2024-11-04 11:10:00,982.66,983.23,982.05,982.06,2720.0,967.421,967.9821,966.8204,966.8303,2720.0
2024-11-04 11:20:00,981.62,982.38,981.3,981.3,2114.0,966.3971,967.1453,966.0821,966.0821,2114.0
2024-11-04 11:30:00,980.52,980.52,979.97,980.0,2487.0,965.3142,965.3142,964.7727,964.8022,2487.0
2024-11-04 11:40:00,980.0,980.25,976.05,976.8,2818.0,964.8022,965.0483,960.9135,961.6518,2818.0
2024-11-04 11:50:00,977.16,978.81,976.15,977.59,9529.0,962.0063,963.6307,961.0119,962.4296,9529.0
2024-11-04 12:00:00,978.13,978.89,977.78,977.79,715.0,962.9612,963.7094,962.6166,962.6265,715.0
2024-11-04 12:10:00,977.07,978.76,977.06,978.75,8366.0,961.9177,963.5814,961.9078,963.5716,8366.0
2024-11-04 12:20:00,979.0,980.38,978.99,980.01,700.0,963.8177,965.1763,963.8079,964.8121,700.0
2024-11-04 12:30:00,980.85,981.44,980.85,981.44,346.0,965.639,966.2199,965.639,966.2199,346.0
2024-11-04 12:40:00,981.44,982.03,981.43,982.03,6616.0,966.2199,966.8007,966.21,966.8007,6616.0
2024-11-04 12:50:00,982.15,984.88,981.53,984.87,9141.0,966.9189,969.6065,966.3085,969.5967,9141.0
2024-11-04 13:00:00,983.72,983.72,979.49,979.49,4107.0,968.4645,968.4645,964.3001,964.3001,4107.0
2024-11-04 13:10:00,980.79,983.14,980.54,982.46,2278.0,965.58,967.8935,965.3338,967.2241,2278.0
2024-11-04 13:20:00,983.22,984.29,983.21,983.25,1592.0,967.9723,969.0257,967.9624,968.0018,1592.0
2024-11-04 13:30:00,983.28,983.28,983.12,983.12,200.0,968.0314,968.0314,967.8738,967.8738,200.0
2024-11-04 13:40:00,983.74,984.36,983.19,983.92,410.0,968.4842,969.0946,967.9427,968.6614,410.0
2024-11-04 13:50:00,983.52,984.37,983.5,983.5,310.0,968.2676,969.1044,968.2479,968.2479,310.0
2024-11-04 14:00:00,984.21,984.57,983.44,984.57,1354.0,968.9469,969.3013,968.1889,969.3013,1354.0
2024-11-04 14:10:00,984.92,986.22,984.92,985.39,2096.0,969.6459,970.9258,969.6459,970.1086,2096.0
2024-11-04 14:20:00,985.0,985.85,984.39,984.39,2559.0,969.7247,970.5615,969.1241,969.1241,2559.0
2024-11-04 14:30:00,984.54,984.9,984.54,984.9,325.0,969.2718,969.6262,969.2718,969.6262,325.0
2024-11-04 14:40:00,984.7,985.51,984.37,985.51,3596.0,969.4293,970.2268,969.1044,970.2268,3596.0
2024-11-04 14:50:00,985.53,986.3,985.18,985.99,9043.0,970.2465,971.0045,969.9019,970.6993,9043.0
2024-11-04 15:00:00,986.7,989.36,986.62,988.79,6878.0,971.3983,974.0171,971.3196,973.4559,6878.0
2024-11-04 15:10:00,988.62,990.97,988.62,990.89,7229.0,973.2885,975.6021,973.2885,975.5233,7229.0
2024-11-04 15:20:00,990.77,991.06,989.13,989.24,6885.0,975.4052,975.6907,973.7906,973.8989,6885.0
2024-11-04 15:30:00,988.51,988.77,987.73,988.46,2889.0,973.1802,973.4362,972.4123,973.131,2889.0
2024-11-04 15:40:00,988.94,990.69,988.94,989.92,5081.0,973.6036,975.3264,973.6036,974.5684,5081.0
2024-11-04 15:50:00,990.12,992.01,989.81,991.83,15735.0,974.7653,976.626,974.4601,976.4488,15735.0
2024-11-05 09:30:00,992.0,997.93,992.0,997.25,7063.0,976.6161,982.4542,976.6161,981.7847,7063.0
2024-11-05 09:40:00,998.76,1009.99,998.09,1009.92,8874.0,983.2713,994.3271,982.6117,994.2582,8874.0
2024-11-05 09:50:00,1009.38,1010.05,1006.11,1007.87,8905.0,993.7266,994.3862,990.5073,992.24,8905.0
2024-11-05 10:00:00,1007.94,1013.27,1007.94,1009.05,5308.0,992.3089,997.5563,992.3089,993.4017,5308.0
2024-11-05 10:10:00,1010.06,1011.99,1009.01,1011.99,2189.0,994.396,996.2961,993.3623,996.2961,2189.0
2024-11-05 10:20:00,1011.73,1015.19,1011.73,1011.95,8377.0,996.0402,999.4465,996.0402,996.2567,8377.0
2024-11-05 10:30:00,1013.5,1016.37,1013.5,1015.68,3144.0,997.7827,1000.6082,997.7827,999.9289,3144.0
2024-11-05 10:40:00,1015.81,1016.0,1014.34,1015.02,2810.0,1000.0569,1000.2439,998.6097,999.2791,2810.0
2024-11-05 10:50:00,1013.62,1015.13,1008.01,1008.5,3129.0,997.9008,999.3874,992.3778,992.8602,3129.0
2024-11-05 11:00:00,1007.97,1009.54,1007.79,1009.54,1950.0,992.3385,993.8841,992.1613,993.8841,1950.0
2024-11-05 11:10:00,1009.99,1012.0,1009.66,1011.29,2650.0,994.3271,996.306,994.0023,995.607,2650.0
2024-11-05 11:20:00,1011.16,1013.66,1011.16,1013.61,618.0,995.479,997.9402,995.479,997.891,618.0
2024-11-05 11:30:00,1013.69,1014.76,1013.04,1013.86,3384.0,997.9698,999.0232,997.3298,998.1371,3384.0
2024-11-05 11:40:00,1013.26,1014.91,1013.0,1014.5,3090.0,997.5464,999.1708,997.2905,998.7672,3090.0
2024-11-05 11:50:00,1013.74,1013.91,1012.77,1012.77,1534.0,998.019,998.1863,997.064,997.064,1534.0
2024-11-05 12:00:00,1013.03,1014.41,1012.67,1014.41,1000.0,997.32,998.6786,996.9656,998.6786,1000.0
2024-11-05 12:10:00,1014.24,1015.93,1014.13,1015.93,1700.0,998.5112,1000.175,998.4029,1000.175,1700.0
2024-11-05 12:20:00,1015.48,1015.59,1014.07,1014.84,1711.0,999.732,999.8403,998.3439,999.1019,1711.0
2024-11-05 12:30:00,1015.45,1016.0,1015.45,1016.0,714.0,999.7025,1000.2439,999.7025,1000.2439,714.0
2024-11-05 12:40:00,1015.34,1017.67,1015.34,1017.67,1442.0,999.5942,1001.888,999.5942,1001.888,1442.0
2024-11-05 12:50:00,1017.43,1017.43,1015.35,1017.37,2453.0,1001.6518,1001.6518,999.604,1001.5927,2453.0
2024-11-05 13:00:00,1015.21,1017.59,1015.21,1017.32,6303.0,999.4662,1001.8093,999.4662,1001.5435,6303.0
2024-11-05 13:10:00,1017.69,1017.69,1015.91,1016.0,2131.0,1001.9077,1001.9077,1000.1553,1000.2439,2131.0
2024-11-05 13:20:00,1015.14,1015.14,1013.6,1013.82,600.0,999.3973,999.3973,997.8812,998.0977,600.0
2024-11-05 13:30:00,1013.05,1014.58,1010.2,1010.63,13432.0,997.3397,998.846,994.5339,994.9572,13432.0
2024-11-05 13:40:00,1010.91,1012.0,1010.38,1011.12,3052.0,995.2329,996.306,994.7111,995.4396,3052.0
2024-11-05 13:50:00,1011.05,1011.46,1010.2,1011.46,1916.0,995.3707,995.7743,994.5339,995.7743,1916.0
2024-11-05 14:00:00,1011.41,1011.8,1010.62,1011.72,1500.0,995.7251,996.1091,994.9474,996.0303,1500.0
2024-11-05 14:10:00,1012.6,1012.6,1010.01,1010.74,1175.0,996.8967,996.8967,994.3468,995.0655,1175.0
2024-11-05 14:20:00,1011.59,1011.59,1010.52,1010.9,800.0,995.9023,995.9023,994.8489,995.223,800.0
2024-11-05 14:30:00,1011.48,1011.93,1010.51,1011.02,1154.0,995.794,996.237,994.8391,995.3412,1154.0
2024-11-05 14:40:00,1011.08,1011.08,1010.51,1010.51,1215.0,995.4002,995.4002,994.8391,994.8391,1215.0
2024-11-05 14:50:00,1010.0,1010.44,1008.87,1010.14,2534.0,994.337,994.7702,993.2245,994.4748,2534.0
2024-11-05 15:00:00,1010.83,1011.09,1010.15,1011.09,817.0,995.1541,995.4101,994.4847,995.4101,817.0
2024-11-05 15:10:00,1010.93,1011.76,1010.93,1010.98,655.0,995.2526,996.0697,995.2526,995.3018,655.0
2024-11-05 15:20:00,1011.16,1011.74,1010.8,1011.74,1035.0,995.479,996.05,995.1246,996.05,1035.0
2024-11-05 15:30:00,1011.32,1012.88,1010.73,1010.85,5573.0,995.6365,997.1723,995.0557,995.1738,5573.0
2024-11-05 15:40:00,1009.38,1010.67,1007.53,1009.66,9623.0,993.7266,994.9966,991.9053,994.0023,9623.0
2024-11-05 15:50:00,1009.97,1014.57,1009.97,1014.57,17830.0,994.3074,998.8361,994.3074,998.8361,17830.0
2024-11-06 09:30:00,1046.26,1057.51,1025.56,1027.38,72278.0,1030.0347,1041.1102,1009.6557,1011.4475,72278.0
2024-11-06 09:40:00,1027.38,1028.14,1015.25,1021.44,37713.0,1011.4475,1012.1957,999.5056,1005.5996,37713.0
2024-11-06 09:50:00,1021.44,1021.45,1010.86,1017.95,30605.0,1005.5996,1005.6094,995.1836,1002.1637,30605.0
2024-11-06 10:00:00,1017.93,1018.12,1006.0,1006.77,18073.0,1002.144,1002.3311,990.399,991.1571,18073.0
2024-11-06 10:10:00,1006.77,1015.26,1006.6,1013.8,10182.0,991.1571,999.5154,990.9897,998.078,10182.0
2024-11-06 10:20:00,1012.27,1021.82,1012.27,1019.46,25698.0,996.5718,1005.9737,996.5718,1003.6503,25698.0
2024-11-06 10:30:00,1019.99,1021.42,1015.83,1016.15,16331.0,1004.1721,1005.5799,1000.0766,1000.3916,16331.0
2024-11-06 10:40:00,1016.15,1016.58,1008.1,1010.33,25245.0,1000.3916,1000.8149,992.4664,994.6619,25245.0
2024-11-06 10:50:00,1010.33,1010.62,1000.0,1009.64,25452.0,994.6619,994.9474,984.4921,993.9826,25452.0
2024-11-06 11:00:00,1009.64,1013.88,1007.62,1012.54,12195.0,993.9826,998.1568,991.9939,996.8376,12195.0
2024-11-06 11:10:00,1013.72,1014.86,1006.84,1007.96,10411.0,997.9993,999.1216,991.226,992.3286,10411.0
2024-11-06 11:20:00,1007.07,1010.04,1006.34,1010.04,14556.0,991.4524,994.3764,990.7337,994.3764,14556.0
2024-11-06 11:30:00,1009.57,1013.43,1009.56,1011.31,7071.0,993.9136,997.7138,993.9038,995.6267,7071.0
2024-11-06 11:40:00,1012.28,1017.65,1011.02,1016.15,12498.0,996.5816,1001.8683,995.3412,1000.3916,12498.0
2024-11-06 11:50:00,1016.15,1020.78,1015.44,1019.37,6198.0,1000.3916,1004.9498,999.6926,1003.5617,6198.0
2024-11-06 12:00:00,1018.01,1021.43,1017.99,1018.04,10181.0,1002.2228,1005.5897,1002.2031,1002.2523,10181.0
2024-11-06 12:10:00,1018.7,1020.39,1014.58,1016.31,14254.0,1002.9021,1004.5659,998.846,1000.5491,14254.0
2024-11-06 12:20:00,1015.7,1021.32,1015.7,1019.09,6082.0,999.9486,1005.4814,999.9486,1003.286,6082.0
2024-11-06 12:30:00,1019.45,1027.1,1018.36,1024.77,12474.0,1003.6404,1011.1718,1002.5673,1008.8779,12474.0
2024-11-06 12:40:00,1024.77,1025.98,1021.39,1025.35,6926.0,1008.8779,1010.0692,1005.5503,1009.4489,6926.0
2024-11-06 12:50:00,1024.43,1026.54,1023.3,1023.31,1939.0,1008.5432,1010.6205,1007.4307,1007.4406,1939.0
2024-11-06 13:00:00,1023.36,1025.43,1023.0,1023.0,3680.0,1007.4898,1009.5277,1007.1354,1007.1354,3680.0
2024-11-06 13:10:00,1024.83,1025.08,1022.01,1022.02,2669.0,1008.937,1009.1831,1006.1607,1006.1706,2669.0
2024-11-06 13:20:00,1022.8,1023.82,1019.16,1020.57,3479.0,1006.9385,1007.9427,1003.3549,1004.7431,3479.0
2024-11-06 13:30:00,1020.58,1021.98,1018.18,1019.81,7876.0,1004.7529,1006.1312,1002.3901,1003.9948,7876.0
2024-11-06 13:40:00,1018.96,1021.56,1018.5,1021.29,6919.0,1003.158,1005.7177,1002.7052,1005.4519,6919.0
2024-11-06 13:50:00,1021.29,1021.29,1018.05,1020.05,6131.0,1005.4519,1005.4519,1002.2621,1004.2311,6131.0
2024-11-06 14:00:00,1019.5,1027.86,1019.5,1027.58,24432.0,1003.6897,1011.92,1003.6897,1011.6443,24432.0
2024-11-06 14:10:00,1026.44,1029.36,1025.34,1029.35,2100.0,1010.522,1013.3967,1009.4391,1013.3869,2100.0
2024-11-06 14:20:00,1030.05,1030.49,1028.98,1029.46,4951.0,1014.076,1014.5092,1013.0226,1013.4952,4951.0
2024-11-06 14:30:00,1029.17,1029.17,1026.72,1027.53,1471.0,1013.2097,1013.2097,1010.7977,1011.5951,1471.0
2024-11-06 14:40:00,1028.5,1029.65,1027.4,1029.18,3638.0,1012.5501,1013.6822,1011.4671,1013.2195,3638.0
2024-11-06 14:50:00,1029.65,1029.65,1025.37,1025.85,3239.0,1013.6822,1013.6822,1009.4686,1009.9412,3239.0
2024-11-06 15:00:00,1025.96,1028.01,1024.65,1028.01,7014.0,1010.0495,1012.0677,1008.7598,1012.0677,7014.0
2024-11-06 15:10:00,1028.59,1031.59,1028.31,1030.99,4813.0,1012.6387,1015.5922,1012.363,1015.0015,4813.0
2024-11-06 15:20:00,1031.7,1032.72,1030.88,1031.36,4418.0,1015.7005,1016.7046,1014.8932,1015.3657,4418.0
2024-11-06 15:30:00,1031.36,1034.52,1028.48,1032.94,9966.0,1015.3657,1018.4767,1012.5304,1016.9212,9966.0
2024-11-06 15:40:00,1031.88,1034.66,1031.88,1033.51,6004.0,1015.8777,1018.6146,1015.8777,1017.4824,6004.0
2024-11-06 15:50:00,1033.68,1034.06,1029.12,1029.82,36392.0,1017.6498,1018.0239,1013.1605,1013.8496,36392.0
2024-11-07 09:30:00,1039.99,1044.95,1034.0,1040.32,27906.0,1023.8619,1028.745,1017.9648,1024.1868,27906.0
2024-11-07 09:40:00,1040.76,1041.14,1037.8,1039.2,13681.0,1024.62,1024.9941,1021.7059,1023.0841,13681.0
2024-11-07 09:50:00,1041.26,1041.26,1036.03,1036.03,1888.0,1025.1122,1025.1122,1019.9633,1019.9633,1888.0
2024-11-07 10:00:00,1037.77,1038.37,1035.62,1037.01,1984.0,1021.6763,1022.267,1019.5597,1020.9281,1984.0
2024-11-07 10:10:00,1036.61,1041.1,1036.6,1040.23,3274.0,1020.5343,1024.9547,1020.5245,1024.0982,3274.0
2024-11-07 10:20:00,1038.86,1040.99,1038.0,1038.01,2521.0,1022.7494,1024.8464,1021.9028,1021.9126,2521.0
2024-11-07 10:30:00,1038.17,1039.01,1037.66,1038.65,1596.0,1022.0701,1022.8971,1021.568,1022.5427,1596.0
2024-11-07 10:40:00,1039.29,1039.33,1036.0,1037.14,2676.0,1023.1728,1023.2121,1019.9338,1021.0561,2676.0
2024-11-07 10:50:00,1036.13,1037.9,1035.0,1035.0,1100.0,1020.0618,1021.8043,1018.9493,1018.9493,1100.0
2024-11-07 11:00:00,1035.0,1035.63,1033.44,1033.44,3105.0,1018.9493,1019.5695,1017.4135,1017.4135,3105.0
2024-11-07 11:10:00,1034.91,1037.04,1034.7,1037.0,3978.0,1018.8607,1020.9576,1018.6539,1020.9183,3978.0
2024-11-07 11:20:00,1035.91,1037.78,1035.91,1037.78,1342.0,1019.8452,1021.6862,1019.8452,1021.6862,1342.0
2024-11-07 11:30:00,1037.22,1038.83,1036.17,1038.83,3161.0,1021.1349,1022.7199,1020.1011,1022.7199,3161.0
2024-11-07 11:40:00,1038.25,1039.72,1037.11,1037.22,2141.0,1022.1489,1023.5961,1021.0266,1021.1349,2141.0
2024-11-07 11:50:00,1036.94,1040.67,1036.94,1039.19,2163.0,1020.8592,1024.5314,1020.8592,1023.0743,2163.0
2024-11-07 12:00:00,1039.99,1042.18,1039.71,1042.18,1555.0,1023.8619,1026.0179,1023.5862,1026.0179,1555.0
2024-11-07 12:10:00,1041.71,1041.71,1040.44,1041.41,500.0,1025.5552,1025.5552,1024.3049,1025.2599,500.0
2024-11-07 12:20:00,1042.0,1042.87,1040.74,1042.4,4045.0,1025.8407,1026.6972,1024.6003,1026.2345,4045.0
2024-11-07 12:30:00,1041.65,1041.8,1040.0,1040.94,2528.0,1025.4962,1025.6438,1023.8717,1024.7972,2528.0
2024-11-07 12:40:00,1041.47,1042.81,1041.47,1042.34,2202.0,1025.3189,1026.6382,1025.3189,1026.1755,2202.0
2024-11-07 12:50:00,1042.77,1042.97,1040.87,1041.0,3708.0,1026.5988,1026.7957,1024.7282,1024.8562,3708.0
2024-11-07 13:00:00,1041.38,1041.38,1040.7,1041.19,1399.0,1025.2303,1025.2303,1024.5609,1025.0433,1399.0
2024-11-07 13:10:00,1040.64,1040.65,1038.62,1038.62,4779.0,1024.5018,1024.5117,1022.5131,1022.5131,4779.0
2024-11-07 13:20:00,1039.33,1039.79,1038.8,1039.09,2180.0,1023.2121,1023.665,1022.6904,1022.9759,2180.0
2024-11-07 13:30:00,1038.01,1040.55,1038.0,1040.2,2491.0,1021.9126,1024.4132,1021.9028,1024.0686,2491.0
2024-11-07 13:40:00,1040.11,1041.93,1038.77,1041.93,1973.0,1023.98,1025.7718,1022.6608,1025.7718,1973.0
2024-11-07 13:50:00,1042.79,1043.16,1041.48,1042.21,1000.0,1026.6185,1026.9827,1025.3288,1026.0475,1000.0
2024-11-07 14:00:00,1041.84,1042.13,1038.08,1039.53,3843.0,1025.6832,1025.9687,1021.9815,1023.409,3843.0
2024-11-07 14:10:00,1040.05,1040.05,1037.73,1038.06,1904.0,1023.921,1023.921,1021.6369,1021.9618,1904.0
2024-11-07 14:20:00,1037.53,1039.3,1037.53,1039.3,1100.0,1021.44,1023.1826,1021.44,1023.1826,1100.0
2024-11-07 14:30:00,1038.67,1040.27,1036.86,1036.87,1685.0,1022.5624,1024.1376,1020.7804,1020.7903,1685.0
2024-11-07 14:40:00,1036.63,1036.78,1034.0,1035.09,4443.0,1020.554,1020.7017,1017.9648,1019.0379,4443.0
2024-11-07 14:50:00,1038.09,1038.09,1034.46,1038.09,921.0,1021.9914,1021.9914,1018.4177,1021.9914,921.0
2024-11-07 15:00:00,1037.53,1037.53,1035.18,1035.82,2635.0,1021.44,1021.44,1019.1265,1019.7566,2635.0
2024-11-07 15:10:00,1035.61,1038.21,1035.07,1035.07,4941.0,1019.5498,1022.1095,1019.0182,1019.0182,4941.0
2024-11-07 15:20:00,1035.22,1035.52,1032.4,1035.46,8517.0,1019.1659,1019.4612,1016.3896,1019.4021,8517.0
2024-11-07 15:30:00,1036.57,1037.12,1036.4,1036.65,2642.0,1020.4949,1021.0364,1020.3276,1020.5737,2642.0
2024-11-07 15:40:00,1036.26,1036.85,1035.53,1036.05,3849.0,1020.1897,1020.7706,1019.4711,1019.983,3849.0
2024-11-07 15:50:00,1036.14,1038.65,1036.0,1036.15,16355.0,1020.0716,1022.5427,1019.9338,1020.0814,16355.0
2024-11-08 09:30:00,1040.98,1040.98,1036.67,1037.27,9886.0,1024.8365,1024.8365,1020.5934,1021.1841,9886.0
2024-11-08 09:40:00,1038.29,1044.0,1038.28,1043.09,2180.0,1022.1883,1027.8097,1022.1784,1026.9138,2180.0
2024-11-08 09:50:00,1043.08,1043.43,1041.67,1043.38,975.0,1026.904,1027.2485,1025.5158,1027.1993,975.0
2024-11-08 10:00:00,1043.82,1044.84,1041.4,1044.84,4552.0,1027.6325,1028.6367,1025.25,1028.6367,4552.0
2024-11-08 10:10:00,1045.37,1048.72,1045.37,1046.7,5893.0,1029.1585,1032.4565,1029.1585,1030.4678,5893.0
2024-11-08 10:20:00,1048.33,1050.44,1048.33,1048.77,6532.0,1032.0726,1034.1498,1032.0726,1032.5057,6532.0
2024-11-08 10:30:00,1048.19,1049.35,1047.61,1047.99,2594.0,1031.9347,1033.0767,1031.3637,1031.7378,2594.0
2024-11-08 10:40:00,1047.66,1048.15,1046.73,1048.15,1873.0,1031.413,1031.8954,1030.4974,1031.8954,1873.0
2024-11-08 10:50:00,1048.0,1048.01,1042.97,1044.29,5786.0,1031.7477,1031.7575,1026.7957,1028.0952,5786.0
2024-11-08 11:00:00,1044.07,1046.52,1043.94,1045.0,4054.0,1027.8786,1030.2906,1027.7506,1028.7942,4054.0
2024-11-08 11:10:00,1046.52,1046.76,1041.94,1043.67,17451.0,1030.2906,1030.5269,1025.7817,1027.4848,17451.0
2024-11-08 11:20:00,1044.42,1044.86,1041.65,1041.65,1750.0,1028.2232,1028.6564,1025.4962,1025.4962,1750.0
2024-11-08 11:30:00,1042.66,1042.72,1041.29,1041.81,1263.0,1026.4905,1026.5496,1025.1417,1025.6537,1263.0
2024-11-08 11:40:00,1041.66,1042.87,1041.3,1042.84,3004.0,1025.506,1026.6972,1025.1516,1026.6677,3004.0
2024-11-08 11:50:00,1042.98,1043.97,1042.76,1043.34,1272.0,1026.8055,1027.7802,1026.5889,1027.1599,1272.0
2024-11-08 12:00:00,1043.46,1044.01,1042.86,1043.08,700.0,1027.2781,1027.8196,1026.6874,1026.904,700.0
2024-11-08 12:10:00,1042.68,1043.45,1042.0,1043.38,3684.0,1026.5102,1027.2682,1025.8407,1027.1993,3684.0
2024-11-08 12:20:00,1043.88,1043.88,1043.47,1043.48,725.0,1027.6916,1027.6916,1027.2879,1027.2978,725.0
2024-11-08 12:30:00,1042.76,1043.88,1042.76,1043.31,1681.0,1026.5889,1027.6916,1026.5889,1027.1304,1681.0
2024-11-08 12:40:00,1043.38,1043.73,1043.05,1043.05,923.0,1027.1993,1027.5439,1026.8744,1026.8744,923.0
2024-11-08 12:50:00,1043.05,1043.17,1041.76,1041.76,829.0,1026.8744,1026.9926,1025.6044,1025.6044,829.0
2024-11-08 13:00:00,1042.95,1043.06,1041.27,1042.35,1884.0,1026.776,1026.8843,1025.122,1026.1853,1884.0
2024-11-08 13:10:00,1042.18,1042.18,1041.94,1041.94,638.0,1026.0179,1026.0179,1025.7817,1025.7817,638.0
2024-11-08 13:20:00,1041.42,1041.42,1040.68,1040.94,1400.0,1025.2697,1025.2697,1024.5412,1024.7972,1400.0
2024-11-08 13:30:00,1041.47,1041.72,1041.27,1041.29,2151.0,1025.3189,1025.5651,1025.122,1025.1417,2151.0
2024-11-08 13:40:00,1042.02,1043.59,1041.73,1043.34,1519.0,1025.8604,1027.4061,1025.5749,1027.1599,1519.0
2024-11-08 13:50:00,1043.34,1043.34,1042.32,1042.59,1024.0,1027.1599,1027.1599,1026.1558,1026.4216,1024.0
2024-11-08 14:00:00,1043.85,1045.0,1043.0,1045.0,2335.0,1027.662,1028.7942,1026.8252,1028.7942,2335.0
2024-11-08 14:10:00,1045.39,1046.27,1044.16,1045.43,2500.0,1029.1782,1030.0445,1027.9672,1029.2175,2500.0
2024-11-08 14:20:00,1045.26,1045.26,1044.11,1044.11,1551.0,1029.0502,1029.0502,1027.918,1027.918,1551.0
2024-11-08 14:30:00,1042.89,1042.9,1042.01,1042.65,1958.0,1026.7169,1026.7268,1025.8506,1026.4806,1958.0
2024-11-08 14:40:00,1043.43,1044.59,1043.26,1043.26,1150.0,1027.2485,1028.3906,1027.0812,1027.0812,1150.0
2024-11-08 14:50:00,1043.28,1044.57,1043.25,1043.93,835.0,1027.1009,1028.3709,1027.0713,1027.7408,835.0
2024-11-08 15:00:00,1043.33,1044.32,1042.25,1042.81,2879.0,1027.1501,1028.1247,1026.0868,1026.6382,2879.0
2024-11-08 15:10:00,1043.06,1043.06,1041.6,1042.04,1511.0,1026.8843,1026.8843,1025.4469,1025.8801,1511.0
2024-11-08 15:20:00,1042.26,1042.85,1041.4,1042.22,2772.0,1026.0967,1026.6775,1025.25,1026.0573,2772.0
2024-11-08 15:30:00,1042.33,1042.99,1040.8,1040.8,1520.0,1026.1656,1026.8154,1024.6593,1024.6593,1520.0
2024-11-08 15:40:00,1040.44,1040.98,1039.17,1039.21,4028.0,1024.3049,1024.8365,1023.0546,1023.094,4028.0
2024-11-08 15:50:00,1039.18,1040.16,1038.1,1038.94,30419.0,1023.0645,1024.0293,1022.0012,1022.8282,30419.0
2024-11-11 09:30:00,1048.83,1062.91,1048.83,1060.59,26877.0,1032.5648,1046.4265,1032.5648,1044.1424,26877.0
2024-11-11 09:40:00,1058.0,1061.98,1055.43,1057.14,8182.0,1041.5926,1045.5109,1039.0625,1040.7459,8182.0
2024-11-11 09:50:00,1055.52,1059.0,1055.52,1059.0,4473.0,1039.1511,1042.5771,1039.1511,1042.5771,4473.0
2024-11-11 10:00:00,1059.0,1062.43,1055.87,1055.87,7800.0,1042.5771,1045.9539,1039.4956,1039.4956,7800.0
2024-11-11 10:10:00,1056.77,1061.54,1054.0,1061.54,9683.0,1040.3817,1045.0777,1037.6546,1045.0777,9683.0
2024-11-11 10:20:00,1059.9,1061.59,1058.91,1060.31,3624.0,1043.4631,1045.1269,1042.4885,1043.8668,3624.0
2024-11-11 10:30:00,1059.84,1065.0,1059.34,1065.0,2914.0,1043.4041,1048.484,1042.9118,1048.484,2914.0
2024-11-11 10:40:00,1064.97,1064.98,1061.91,1064.57,2876.0,1048.4545,1048.4644,1045.442,1048.0607,2876.0
2024-11-11 10:50:00,1063.3,1066.7,1062.64,1066.7,2984.0,1046.8104,1050.1577,1046.1606,1050.1577,2984.0
2024-11-11 11:00:00,1066.42,1068.34,1063.26,1068.34,7194.0,1049.882,1051.7722,1046.771,1051.7722,7194.0
2024-11-11 11:10:00,1066.51,1067.98,1063.62,1064.07,10561.0,1049.9706,1051.4178,1047.1254,1047.5685,10561.0
2024-11-11 11:20:00,1064.07,1064.88,1060.93,1063.94,5227.0,1047.5685,1048.3659,1044.4772,1047.4405,5227.0
2024-11-11 11:30:00,1062.63,1064.66,1061.31,1063.6,2500.0,1046.1508,1048.1493,1044.8513,1047.1058,2500.0
2024-11-11 11:40:00,1063.96,1065.24,1061.14,1062.26,12514.0,1047.4602,1048.7203,1044.6839,1045.7865,12514.0
2024-11-11 11:50:00,1062.25,1066.27,1062.25,1065.67,2100.0,1045.7767,1049.7343,1045.7767,1049.1437,2100.0
2024-11-11 12:00:00,1066.41,1066.41,1062.61,1062.81,2090.0,1049.8722,1049.8722,1046.1311,1046.328,2090.0
2024-11-11 12:10:00,1062.99,1064.04,1062.14,1062.75,9210.0,1046.5052,1047.5389,1045.6684,1046.2689,9210.0
2024-11-11 12:20:00,1061.68,1061.68,1058.02,1059.2,5730.0,1045.2155,1045.2155,1041.6123,1042.774,5730.0
2024-11-11 12:30:00,1058.07,1059.2,1055.08,1058.0,8172.0,1041.6615,1042.774,1038.7179,1041.5926,8172.0
2024-11-11 12:40:00,1058.77,1058.77,1056.4,1057.55,3031.0,1042.3507,1042.3507,1040.0174,1041.1496,3031.0
2024-11-11 12:50:00,1058.0,1058.61,1055.1,1055.1,2760.0,1041.5926,1042.1931,1038.7376,1038.7376,2760.0
2024-11-11 13:00:00,1056.05,1056.06,1052.48,1054.91,4684.0,1039.6728,1039.6827,1036.1582,1038.5505,4684.0
2024-11-11 13:10:00,1054.36,1054.64,1053.0,1053.21,1600.0,1038.009,1038.2847,1036.6701,1036.8769,1600.0
2024-11-11 13:20:00,1053.8,1054.19,1050.89,1051.31,7596.0,1037.4577,1037.8417,1034.5929,1035.0063,7596.0
2024-11-11 13:30:00,1054.06,1054.06,1051.31,1051.59,3682.0,1037.7137,1037.7137,1035.0063,1035.282,3682.0
2024-11-11 13:40:00,1052.3,1052.3,1050.0,1052.1,16470.0,1035.981,1035.981,1033.7167,1035.7841,16470.0
2024-11-11 13:50:00,1052.72,1052.72,1051.31,1051.68,2994.0,1036.3945,1036.3945,1035.0063,1035.3706,2994.0
2024-11-11 14:00:00,1051.75,1053.0,1049.16,1050.2,8159.0,1035.4395,1036.6701,1032.8897,1033.9136,8159.0
2024-11-11 14:10:00,1049.21,1051.64,1049.21,1051.64,3371.0,1032.9389,1035.3312,1032.9389,1035.3312,3371.0
2024-11-11 14:20:00,1050.06,1050.95,1048.69,1050.06,3610.0,1033.7757,1034.6519,1032.427,1033.7757,3610.0
2024-11-11 14:30:00,1049.79,1051.43,1049.77,1050.34,2880.0,1033.5099,1035.1245,1033.4902,1034.0514,2880.0
2024-11-11 14:40:00,1050.06,1050.63,1047.5,1050.63,7854.0,1033.7757,1034.3369,1031.2554,1034.3369,7854.0
2024-11-11 14:50:00,1050.34,1051.58,1049.75,1050.53,1839.0,1034.0514,1035.2722,1033.4705,1034.2384,1839.0
2024-11-11 15:00:00,1051.33,1051.33,1049.55,1050.0,4044.0,1035.026,1035.026,1033.2736,1033.7167,4044.0
2024-11-11 15:10:00,1050.93,1051.72,1049.9,1051.72,3255.0,1034.6322,1035.41,1033.6182,1035.41,3255.0
2024-11-11 15:20:00,1052.0,1052.42,1050.75,1052.42,2530.0,1035.6856,1036.0991,1034.455,1036.0991,2530.0
2024-11-11 15:30:00,1053.0,1053.43,1052.06,1052.28,1593.0,1036.6701,1037.0935,1035.7447,1035.9613,1593.0
2024-11-11 15:40:00,1053.0,1053.95,1051.75,1053.87,8741.0,1036.6701,1037.6054,1035.4395,1037.5266,8741.0
2024-11-11 15:50:00,1053.06,1054.89,1052.35,1054.84,18021.0,1036.7292,1038.5308,1036.0302,1038.4816,18021.0
2024-11-12 09:30:00,1054.2,1056.0,1048.94,1050.5,14485.0,1037.8515,1039.6236,1032.6731,1034.2089,14485.0
2024-11-12 09:40:00,1050.0,1052.86,1049.84,1050.16,2796.0,1033.7167,1036.5323,1033.5591,1033.8742,2796.0
2024-11-12 09:50:00,1050.04,1053.51,1050.03,1053.2,3779.0,1033.756,1037.1722,1033.7462,1036.867,3779.0
2024-11-12 10:00:00,1052.91,1053.91,1049.75,1051.58,9185.0,1036.5815,1037.566,1033.4705,1035.2722,9185.0
2024-11-12 10:10:00,1050.68,1053.78,1050.68,1053.32,5240.0,1034.3861,1037.438,1034.3861,1036.9852,5240.0
2024-11-12 10:20:00,1053.39,1055.34,1052.47,1054.21,4073.0,1037.0541,1038.9738,1036.1484,1037.8614,4073.0
2024-11-12 10:30:00,1054.05,1057.08,1051.98,1056.97,8775.0,1037.7039,1040.6869,1035.666,1040.5786,8775.0
2024-11-12 10:40:00,1056.32,1056.33,1052.85,1052.86,2243.0,1039.9387,1039.9485,1036.5225,1036.5323,2243.0
2024-11-12 10:50:00,1054.54,1055.13,1052.5,1052.65,3739.0,1038.1863,1038.7671,1036.1779,1036.3256,3739.0
2024-11-12 11:00:00,1053.66,1054.9,1052.5,1052.61,4844.0,1037.3199,1038.5407,1036.1779,1036.2862,4844.0
2024-11-12 11:10:00,1052.8,1053.26,1050.58,1051.5,7033.0,1036.4732,1036.9261,1034.2877,1035.1934,7033.0
2024-11-12 11:20:00,1050.76,1050.76,1047.35,1048.86,7063.0,1034.4649,1034.4649,1031.1078,1032.5943,7063.0
2024-11-12 11:30:00,1048.85,1049.71,1046.3,1046.3,3470.0,1032.5845,1033.4312,1030.074,1030.074,3470.0
2024-11-12 11:40:00,1047.46,1048.5,1044.15,1044.15,3081.0,1031.2161,1032.2399,1027.9574,1027.9574,3081.0
2024-11-12 11:50:00,1044.51,1045.4,1043.32,1043.32,2431.0,1028.3118,1029.188,1027.1403,1027.1403,2431.0
2024-11-12 12:00:00,1043.36,1044.07,1041.22,1042.43,7785.0,1027.1796,1027.8786,1025.0728,1026.2641,7785.0
2024-11-12 12:10:00,1043.61,1043.66,1039.78,1039.94,3654.0,1027.4258,1027.475,1023.6552,1023.8127,3654.0
2024-11-12 12:20:00,1041.18,1042.37,1040.43,1041.32,1300.0,1025.0334,1026.205,1024.2951,1025.1713,1300.0
2024-11-12 12:30:00,1041.47,1041.47,1037.59,1037.59,7282.0,1025.3189,1025.3189,1021.4991,1021.4991,7282.0
2024-11-12 12:40:00,1039.67,1039.67,1037.46,1037.46,1000.0,1023.5469,1023.5469,1021.3711,1021.3711,1000.0
2024-11-12 12:50:00,1037.47,1037.64,1033.59,1034.95,5066.0,1021.381,1021.5483,1017.5611,1018.9001,5066.0
2024-11-12 13:00:00,1035.15,1038.75,1035.15,1037.43,3040.0,1019.097,1022.6411,1019.097,1021.3416,3040.0
2024-11-12 13:10:00,1037.43,1038.0,1035.35,1038.0,5230.0,1021.3416,1021.9028,1019.2939,1021.9028,5230.0
2024-11-12 13:20:00,1039.0,1039.0,1036.01,1036.17,2093.0,1022.8872,1022.8872,1019.9436,1020.1011,2093.0
2024-11-12 13:30:00,1036.48,1037.25,1035.1,1036.0,5889.0,1020.4063,1021.1644,1019.0477,1019.9338,5889.0
2024-11-12 13:40:00,1036.08,1037.89,1035.1,1037.88,1747.0,1020.0125,1021.7945,1019.0477,1021.7846,1747.0
2024-11-12 13:50:00,1038.61,1038.61,1037.45,1038.61,426.0,1022.5033,1022.5033,1021.3613,1022.5033,426.0
2024-11-12 14:00:00,1039.87,1040.99,1039.56,1040.58,1750.0,1023.7438,1024.8464,1023.4386,1024.4427,1750.0
2024-11-12 14:10:00,1040.32,1041.5,1040.32,1040.36,3013.0,1024.1868,1025.3485,1024.1868,1024.2262,3013.0
2024-11-12 14:20:00,1040.5,1041.67,1040.37,1041.02,1009.0,1024.364,1025.5158,1024.236,1024.8759,1009.0
2024-11-12 14:30:00,1041.05,1042.03,1040.18,1042.03,3999.0,1024.9055,1025.8703,1024.0489,1025.8703,3999.0
2024-11-12 14:40:00,1041.53,1042.12,1040.47,1040.69,1900.0,1025.378,1025.9589,1024.3345,1024.551,1900.0
2024-11-12 14:50:00,1040.43,1040.44,1039.6,1039.6,300.0,1024.2951,1024.3049,1023.4779,1023.4779,300.0
2024-11-12 15:00:00,1039.11,1040.27,1038.9,1040.13,3116.0,1022.9955,1024.1376,1022.7888,1023.9997,3116.0
2024-11-12 15:10:00,1040.14,1040.14,1038.93,1039.25,1701.0,1024.0096,1024.0096,1022.8183,1023.1334,1701.0
2024-11-12 15:20:00,1039.62,1039.62,1038.03,1038.03,2934.0,1023.4976,1023.4976,1021.9323,1021.9323,2934.0
2024-11-12 15:30:00,1038.69,1038.76,1037.88,1037.89,3208.0,1022.5821,1022.651,1021.7846,1021.7945,3208.0
2024-11-12 15:40:00,1037.48,1037.96,1036.69,1036.88,2887.0,1021.3908,1021.8634,1020.6131,1020.8001,2887.0
2024-11-12 15:50:00,1036.94,1037.89,1035.32,1036.71,14351.0,1020.8592,1021.7945,1019.2643,1020.6328,14351.0
2024-11-13 09:30:00,1038.37,1042.2,1037.57,1039.68,12999.0,1022.267,1026.0376,1021.4794,1023.5567,12999.0
2024-11-13 09:40:00,1040.02,1043.42,1040.02,1043.42,1551.0,1023.8914,1027.2387,1023.8914,1027.2387,1551.0
2024-11-13 09:50:00,1042.2,1042.78,1038.85,1042.27,4951.0,1026.0376,1026.6086,1022.7396,1026.1065,4951.0
2024-11-13 10:00:00,1043.65,1043.65,1037.49,1039.71,6592.0,1027.4651,1027.4651,1021.4007,1023.5862,6592.0
2024-11-13 10:10:00,1040.13,1040.96,1036.19,1036.19,1995.0,1023.9997,1024.8169,1020.1208,1020.1208,1995.0
2024-11-13 10:20:00,1036.59,1039.82,1036.47,1039.82,6071.0,1020.5146,1023.6945,1020.3965,1023.6945,6071.0
2024-11-13 10:30:00,1039.98,1039.98,1035.79,1036.63,1206.0,1023.8521,1023.8521,1019.727,1020.554,1206.0
2024-11-13 10:40:00,1035.87,1038.05,1035.19,1037.94,2256.0,1019.8058,1021.952,1019.1363,1021.8437,2256.0
2024-11-13 10:50:00,1038.3,1039.88,1038.08,1038.36,3366.0,1022.1981,1023.7536,1021.9815,1022.2572,3366.0
2024-11-13 11:00:00,1039.41,1039.89,1038.08,1039.71,2609.0,1023.2909,1023.7634,1021.9815,1023.5862,2609.0
2024-11-13 11:10:00,1038.56,1038.63,1036.59,1037.83,1345.0,1022.4541,1022.523,1020.5146,1021.7354,1345.0
2024-11-13 11:20:00,1036.22,1038.51,1036.22,1038.51,1946.0,1020.1504,1022.4048,1020.1504,1022.4048,1946.0
2024-11-13 11:30:00,1037.49,1039.1,1037.24,1038.6,4370.0,1021.4007,1022.9857,1021.1545,1022.4935,4370.0
2024-11-13 11:40:00,1039.19,1039.19,1037.61,1037.98,2624.0,1023.0743,1023.0743,1021.5188,1021.8831,2624.0
2024-11-13 11:50:00,1037.13,1037.14,1034.28,1034.59,2039.0,1021.0462,1021.0561,1018.2404,1018.5456,2039.0
2024-11-13 12:00:00,1035.08,1036.99,1035.08,1036.25,1031.0,1019.028,1020.9084,1019.028,1020.1799,1031.0
2024-11-13 12:10:00,1036.33,1037.0,1036.14,1036.6,2405.0,1020.2587,1020.9183,1020.0716,1020.5245,2405.0
2024-11-13 12:20:00,1036.0,1036.04,1033.35,1033.61,2058.0,1019.9338,1019.9732,1017.3249,1017.5808,2058.0
2024-11-13 12:30:00,1033.1,1037.75,1033.09,1037.62,5797.0,1017.0787,1021.6566,1017.0689,1021.5286,5797.0
2024-11-13 12:40:00,1036.92,1036.92,1035.91,1035.92,935.0,1020.8395,1020.8395,1019.8452,1019.855,935.0
2024-11-13 12:50:00,1036.01,1036.74,1035.87,1035.87,1620.0,1019.9436,1020.6623,1019.8058,1019.8058,1620.0
2024-11-13 13:00:00,1035.87,1035.87,1035.09,1035.13,700.0,1019.8058,1019.8058,1019.0379,1019.0773,700.0
2024-11-13 13:10:00,1034.34,1035.01,1034.2,1034.99,800.0,1018.2995,1018.9591,1018.1617,1018.9394,800.0
2024-11-13 13:20:00,1034.99,1034.99,1034.14,1034.83,1311.0,1018.9394,1018.9394,1018.1026,1018.7819,1311.0
2024-11-13 13:30:00,1034.99,1035.49,1033.75,1033.75,1600.0,1018.9394,1019.4317,1017.7187,1017.7187,1600.0
2024-11-13 13:40:00,1033.84,1035.3,1033.71,1034.05,823.0,1017.8073,1019.2446,1017.6793,1018.014,823.0
2024-11-13 13:50:00,1033.82,1033.85,1033.0,1033.0,1208.0,1017.7876,1017.8171,1016.9803,1016.9803,1208.0
2024-11-13 14:00:00,1032.53,1032.6,1031.92,1031.92,859.0,1016.5176,1016.5865,1015.917,1015.917,859.0
2024-11-13 14:10:00,1031.72,1032.79,1030.84,1030.84,1387.0,1015.7201,1016.7736,1014.8538,1014.8538,1387.0
2024-11-13 14:20:00,1031.16,1031.41,1030.35,1030.38,866.0,1015.1688,1015.415,1014.3714,1014.4009,866.0
2024-11-13 14:30:00,1030.63,1030.99,1029.34,1029.41,5978.0,1014.6471,1015.0015,1013.3771,1013.446,5978.0
2024-11-13 14:40:00,1029.51,1029.52,1029.09,1029.09,699.0,1013.5444,1013.5543,1013.1309,1013.1309,699.0
2024-11-13 14:50:00,1029.04,1029.34,1026.29,1027.22,6849.0,1013.0817,1013.3771,1010.3744,1011.2899,6849.0
2024-11-13 15:00:00,1027.79,1028.4,1026.18,1028.05,3304.0,1011.8511,1012.4516,1010.2661,1012.1071,3304.0
2024-11-13 15:10:00,1027.62,1028.34,1027.35,1027.86,2425.0,1011.6837,1012.3926,1011.4179,1011.92,2425.0
2024-11-13 15:20:00,1028.03,1029.55,1027.88,1028.37,5148.0,1012.0874,1013.5838,1011.9397,1012.4221,5148.0
2024-11-13 15:30:00,1028.31,1029.54,1027.89,1029.21,6277.0,1012.363,1013.574,1011.9495,1013.2491,6277.0
2024-11-13 15:40:00,1029.21,1030.38,1028.95,1028.95,5568.0,1013.2491,1014.4009,1012.9931,1012.9931,5568.0
2024-11-13 15:50:00,1028.95,1031.73,1028.8,1030.95,13616.0,1012.9931,1015.73,1012.8454,1014.9621,13616.0
2024-11-14 09:30:00,1040.71,1048.6,1037.23,1039.97,27911.0,1024.5707,1032.3384,1021.1447,1023.8422,27911.0
2024-11-14 09:40:00,1039.34,1048.51,1037.2,1046.08,14409.0,1023.222,1032.2498,1021.1152,1029.8575,14409.0
2024-11-14 09:50:00,1046.12,1047.17,1041.5,1045.92,16235.0,1029.8968,1030.9305,1025.3485,1029.6999,16235.0
2024-11-14 10:00:00,1044.73,1053.11,1042.32,1051.05,15214.0,1028.5284,1036.7784,1026.1558,1034.7504,15214.0
2024-11-14 10:10:00,1051.02,1052.91,1047.36,1048.72,9796.0,1034.7208,1036.5815,1031.1176,1032.4565,9796.0
2024-11-14 10:20:00,1047.93,1054.0,1046.73,1051.8,15844.0,1031.6788,1037.6546,1030.4974,1035.4887,15844.0
2024-11-14 10:30:00,1051.68,1052.49,1046.4,1049.11,8133.0,1035.3706,1036.168,1030.1725,1032.8405,8133.0
2024-11-14 10:40:00,1048.72,1055.9,1048.72,1054.75,7918.0,1032.4565,1039.5252,1032.4565,1038.393,7918.0
2024-11-14 10:50:00,1053.82,1058.89,1053.81,1057.64,13794.0,1037.4774,1042.4688,1037.4676,1041.2382,13794.0
2024-11-14 11:00:00,1056.3,1057.0,1051.08,1051.71,12402.0,1039.919,1040.6081,1034.7799,1035.4001,12402.0
2024-11-14 11:10:00,1051.64,1055.78,1050.23,1054.0,4143.0,1035.3312,1039.407,1033.9431,1037.6546,4143.0
2024-11-14 11:20:00,1055.3,1056.17,1052.1,1052.26,7078.0,1038.9345,1039.791,1035.7841,1035.9416,7078.0
2024-11-14 11:30:00,1053.97,1055.96,1052.0,1053.71,6380.0,1037.6251,1039.5842,1035.6856,1037.3691,6380.0
2024-11-14 11:40:00,1053.62,1057.37,1053.61,1053.75,4224.0,1037.2805,1040.9724,1037.2707,1037.4085,4224.0
2024-11-14 11:50:00,1052.6,1055.23,1052.59,1054.38,2967.0,1036.2763,1038.8656,1036.2665,1038.0287,2967.0
2024-11-14 12:00:00,1052.71,1054.15,1051.43,1054.15,2200.0,1036.3846,1037.8023,1035.1245,1037.8023,2200.0
2024-11-14 12:10:00,1054.12,1055.0,1052.68,1053.79,3201.0,1037.7728,1038.6391,1036.3551,1037.4479,3201.0
2024-11-14 12:20:00,1053.43,1055.18,1053.43,1053.5,3796.0,1037.0935,1038.8163,1037.0935,1037.1624,3796.0
2024-11-14 12:30:00,1053.58,1055.01,1052.09,1054.77,3425.0,1037.2411,1038.649,1035.7742,1038.4127,3425.0
2024-11-14 12:40:00,1055.06,1055.06,1049.88,1049.95,4991.0,1038.6982,1038.6982,1033.5985,1033.6674,4991.0
2024-11-14 12:50:00,1051.25,1052.9,1049.69,1052.34,2110.0,1034.9473,1036.5717,1033.4115,1036.0204,2110.0
2024-11-14 13:00:00,1052.18,1052.61,1051.42,1051.72,1989.0,1035.8629,1036.2862,1035.1146,1035.41,1989.0
2024-11-14 13:10:00,1052.4,1052.56,1050.7,1051.46,4262.0,1036.0794,1036.237,1034.4058,1035.154,4262.0
2024-11-14 13:20:00,1051.79,1052.96,1050.5,1050.5,8488.0,1035.4789,1036.6308,1034.2089,1034.2089,8488.0
2024-11-14 13:30:00,1050.1,1050.36,1047.42,1047.46,12772.0,1033.8151,1034.0711,1031.1767,1031.2161,12772.0
2024-11-14 13:40:00,1047.28,1047.28,1045.22,1046.13,5083.0,1031.0388,1031.0388,1029.0108,1029.9067,5083.0
2024-11-14 13:50:00,1046.91,1047.64,1045.05,1045.06,2308.0,1030.6746,1031.3933,1028.8434,1028.8533,2308.0
2024-11-14 14:00:00,1046.03,1050.65,1046.03,1049.86,2590.0,1029.8082,1034.3566,1029.8082,1033.5788,2590.0
2024-11-14 14:10:00,1049.87,1049.87,1047.58,1048.58,3846.0,1033.5887,1033.5887,1031.3342,1032.3187,3846.0
2024-11-14 14:20:00,1048.79,1050.12,1048.66,1048.92,2017.0,1032.5254,1033.8348,1032.3974,1032.6534,2017.0
2024-11-14 14:30:00,1048.92,1049.34,1048.07,1049.34,2489.0,1032.6534,1033.0669,1031.8166,1033.0669,2489.0
2024-11-14 14:40:00,1050.14,1050.14,1048.16,1048.57,2260.0,1033.8545,1033.8545,1031.9052,1032.3088,2260.0
2024-11-14 14:50:00,1048.75,1050.52,1048.74,1049.49,4113.0,1032.486,1034.2286,1032.4762,1033.2146,4113.0
2024-11-14 15:00:00,1048.85,1048.85,1045.12,1045.57,4154.0,1032.5845,1032.5845,1028.9123,1029.3554,4154.0
2024-11-14 15:10:00,1044.65,1045.74,1044.37,1044.97,4375.0,1028.4496,1029.5227,1028.174,1028.7647,4375.0
2024-11-14 15:20:00,1047.25,1047.25,1044.97,1045.85,2838.0,1031.0093,1031.0093,1028.7647,1029.631,2838.0
2024-11-14 15:30:00,1046.09,1046.67,1045.32,1045.57,3176.0,1029.8673,1030.4383,1029.1092,1029.3554,3176.0
2024-11-14 15:40:00,1045.87,1047.11,1045.51,1045.68,4853.0,1029.6507,1030.8715,1029.2963,1029.4637,4853.0
2024-11-14 15:50:00,1045.66,1048.23,1045.54,1047.08,32366.0,1029.444,1031.9741,1029.3258,1030.8419,32366.0
2024-11-15 09:30:00,1038.49,1045.55,1035.01,1041.36,39967.0,1022.3852,1029.3357,1018.9591,1025.2107,39967.0
2024-11-15 09:40:00,1039.49,1049.13,1039.02,1048.16,7058.0,1023.3696,1032.8602,1022.9069,1031.9052,7058.0
2024-11-15 09:50:00,1046.25,1046.62,1040.4,1042.83,3318.0,1030.0248,1030.3891,1024.2655,1026.6579,3318.0
2024-11-15 10:00:00,1043.47,1045.0,1038.99,1040.53,6295.0,1027.2879,1028.7942,1022.8774,1024.3935,6295.0
2024-11-15 10:10:00,1041.61,1048.34,1041.6,1043.32,15687.0,1025.4568,1032.0824,1025.4469,1027.1403,15687.0
2024-11-15 10:20:00,1043.39,1044.0,1039.24,1042.25,5512.0,1027.2092,1027.8097,1023.1235,1026.0868,5512.0
2024-11-15 10:30:00,1041.1,1044.86,1040.76,1043.66,2067.0,1024.9547,1028.6564,1024.62,1027.475,2067.0
2024-11-15 10:40:00,1043.63,1047.36,1041.29,1045.16,2118.0,1027.4454,1031.1176,1025.1417,1028.9517,2118.0
2024-11-15 10:50:00,1046.44,1047.72,1043.99,1044.59,3791.0,1030.2119,1031.472,1027.7999,1028.3906,3791.0
2024-11-15 11:00:00,1045.6,1048.2,1043.31,1046.75,5713.0,1029.3849,1031.9446,1027.1304,1030.5171,5713.0
2024-11-15 11:10:00,1045.54,1050.0,1045.54,1047.78,2478.0,1029.3258,1033.7167,1029.3258,1031.5311,2478.0
2024-11-15 11:20:00,1050.0,1050.0,1047.78,1049.88,1127.0,1033.7167,1033.7167,1031.5311,1033.5985,1127.0
2024-11-15 11:30:00,1050.27,1050.27,1046.53,1046.53,1623.0,1033.9825,1033.9825,1030.3005,1030.3005,1623.0
2024-11-15 11:40:00,1047.88,1049.29,1046.45,1048.49,2533.0,1031.6295,1033.0177,1030.2217,1032.2301,2533.0
2024-11-15 11:50:00,1048.48,1050.93,1047.44,1049.9,2973.0,1032.2202,1034.6322,1031.1964,1033.6182,2973.0
2024-11-15 12:00:00,1049.88,1050.94,1047.95,1048.97,2690.0,1033.5985,1034.6421,1031.6985,1032.7026,2690.0
2024-11-15 12:10:00,1048.97,1050.22,1047.69,1049.81,3364.0,1032.7026,1033.9332,1031.4425,1033.5296,3364.0
2024-11-15 12:20:00,1050.21,1051.14,1048.89,1048.89,1629.0,1033.9234,1034.839,1032.6239,1032.6239,1629.0
2024-11-15 12:30:00,1048.19,1049.42,1047.65,1049.42,2494.0,1031.9347,1033.1457,1031.4031,1033.1457,2494.0
2024-11-15 12:40:00,1047.8,1051.01,1047.79,1050.05,898.0,1031.5508,1034.711,1031.5409,1033.7659,898.0
2024-11-15 12:50:00,1050.37,1051.33,1049.59,1051.15,1000.0,1034.0809,1035.026,1033.313,1034.8488,1000.0
2024-11-15 13:00:00,1051.79,1052.33,1050.9,1052.33,1029.0,1035.4789,1036.0105,1034.6027,1036.0105,1029.0
2024-11-15 13:10:00,1050.78,1052.4,1050.28,1052.13,2147.0,1034.4846,1036.0794,1033.9923,1035.8136,2147.0
2024-11-15 13:20:00,1052.51,1052.51,1049.11,1049.11,1050.0,1036.1877,1036.1877,1032.8405,1032.8405,1050.0
2024-11-15 13:30:00,1051.86,1051.86,1047.18,1047.76,3292.0,1035.5478,1035.5478,1030.9404,1031.5114,3292.0
2024-11-15 13:40:00,1047.63,1047.76,1046.77,1047.15,1225.0,1031.3834,1031.5114,1030.5368,1030.9109,1225.0
2024-11-15 13:50:00,1046.29,1047.44,1044.98,1044.98,4105.0,1030.0642,1031.1964,1028.7745,1028.7745,4105.0
2024-11-15 14:00:00,1046.03,1047.0,1045.12,1047.0,2628.0,1029.8082,1030.7632,1028.9123,1030.7632,2628.0
2024-11-15 14:10:00,1048.1,1048.1,1046.17,1046.18,1199.0,1031.8461,1031.8461,1029.9461,1029.9559,1199.0
2024-11-15 14:20:00,1046.94,1047.17,1045.81,1046.6,1904.0,1030.7041,1030.9305,1029.5916,1030.3694,1904.0
2024-11-15 14:30:00,1046.01,1046.63,1044.44,1045.06,3539.0,1029.7885,1030.3989,1028.2429,1028.8533,3539.0
2024-11-15 14:40:00,1045.85,1048.1,1045.06,1046.94,3687.0,1029.631,1031.8461,1028.8533,1030.7041,3687.0
2024-11-15 14:50:00,1047.17,1047.17,1045.12,1046.22,1900.0,1030.9305,1030.9305,1028.9123,1029.9953,1900.0
2024-11-15 15:00:00,1045.78,1047.44,1045.35,1046.07,2200.0,1029.5621,1031.1964,1029.1388,1029.8476,2200.0
2024-11-15 15:10:00,1046.79,1049.16,1046.79,1049.16,2027.0,1030.5564,1032.8897,1030.5564,1032.8897,2027.0
2024-11-15 15:20:00,1048.62,1049.22,1047.64,1047.65,2188.0,1032.3581,1032.9488,1031.3933,1031.4031,2188.0
2024-11-15 15:30:00,1048.06,1048.39,1047.07,1047.76,1604.0,1031.8067,1032.1316,1030.8321,1031.5114,1604.0
2024-11-15 15:40:00,1047.32,1047.72,1046.44,1047.02,4568.0,1031.0782,1031.472,1030.2119,1030.7829,4568.0
2024-11-15 15:50:00,1047.02,1049.71,1046.78,1046.78,15586.0,1030.7829,1033.4312,1030.5466,1030.5466,15586.0
2024-11-18 09:30:00,1038.58,1046.12,1038.58,1042.99,23862.0,1022.4738,1029.8968,1022.4738,1026.8154,23862.0
2024-11-18 09:40:00,1044.39,1045.04,1039.28,1040.96,4309.0,1028.1937,1028.8336,1023.1629,1024.8169,4309.0
2024-11-18 09:50:00,1041.49,1046.47,1041.49,1044.14,2673.0,1025.3386,1030.2414,1025.3386,1027.9475,2673.0
2024-11-18 10:00:00,1043.56,1045.72,1042.0,1042.0,2961.0,1027.3765,1029.503,1025.8407,1025.8407,2961.0
2024-11-18 10:10:00,1042.43,1044.46,1038.53,1040.69,2195.0,1026.2641,1028.2626,1022.4245,1024.551,2195.0
2024-11-18 10:20:00,1039.89,1041.76,1037.4,1040.73,3850.0,1023.7634,1025.6044,1021.3121,1024.5904,3850.0
2024-11-18 10:30:00,1040.76,1042.33,1039.7,1040.54,1900.0,1024.62,1026.1656,1023.5764,1024.4034,1900.0
2024-11-18 10:40:00,1039.8,1043.06,1039.0,1042.77,5750.0,1023.6748,1026.8843,1022.8872,1026.5988,5750.0
2024-11-18 10:50:00,1042.17,1044.49,1042.02,1044.16,600.0,1026.0081,1028.2921,1025.8604,1027.9672,600.0
2024-11-18 11:00:00,1044.77,1045.88,1044.76,1044.97,1801.0,1028.5678,1029.6606,1028.5579,1028.7647,1801.0
2024-11-18 11:10:00,1045.2,1045.5,1044.11,1045.5,2573.0,1028.9911,1029.2864,1027.918,1029.2864,2573.0
2024-11-18 11:20:00,1046.4,1047.81,1045.37,1045.84,3453.0,1030.1725,1031.5606,1029.1585,1029.6212,3453.0
2024-11-18 11:30:00,1047.63,1050.89,1047.63,1050.89,1208.0,1031.3834,1034.5929,1031.3834,1034.5929,1208.0
2024-11-18 11:40:00,1050.89,1051.63,1050.0,1050.0,1600.0,1034.5929,1035.3214,1033.7167,1033.7167,1600.0
2024-11-18 11:50:00,1050.54,1050.54,1047.82,1048.97,1591.0,1034.2483,1034.2483,1031.5705,1032.7026,1591.0
2024-11-18 12:00:00,1047.27,1050.64,1047.27,1049.25,410.0,1031.029,1034.3467,1031.029,1032.9783,410.0
2024-11-18 12:10:00,1049.0,1049.0,1048.09,1048.09,500.0,1032.7322,1032.7322,1031.8363,1031.8363,500.0
2024-11-18 12:20:00,1048.09,1048.09,1048.09,1048.09,0.0,1031.8363,1031.8363,1031.8363,1031.8363,0.0
2024-11-18 12:30:00,1050.02,1051.61,1047.76,1050.99,4305.0,1033.7364,1035.3017,1031.5114,1034.6913,4305.0
2024-11-18 12:40:00,1051.89,1053.22,1050.24,1050.24,2035.0,1035.5774,1036.8867,1033.9529,1033.9529,2035.0
2024-11-18 12:50:00,1050.01,1052.3,1050.01,1052.3,3929.0,1033.7265,1035.981,1033.7265,1035.981,3929.0
2024-11-18 13:00:00,1051.49,1051.49,1049.71,1049.71,1400.0,1035.1836,1035.1836,1033.4312,1033.4312,1400.0
2024-11-18 13:10:00,1049.16,1049.57,1049.16,1049.33,885.0,1032.8897,1033.2933,1032.8897,1033.0571,885.0
2024-11-18 13:20:00,1048.84,1048.84,1047.78,1047.78,284.0,1032.5747,1032.5747,1031.5311,1031.5311,284.0
2024-11-18 13:30:00,1047.22,1047.35,1045.36,1046.11,3102.0,1030.9798,1031.1078,1029.1486,1029.887,3102.0
2024-11-18 13:40:00,1045.81,1046.07,1045.02,1045.75,1117.0,1029.5916,1029.8476,1028.8139,1029.5326,1117.0
2024-11-18 13:50:00,1046.22,1047.68,1045.85,1047.67,617.0,1029.9953,1031.4326,1029.631,1031.4228,617.0
2024-11-18 14:00:00,1049.18,1049.18,1046.35,1047.93,1057.0,1032.9094,1032.9094,1030.1233,1031.6788,1057.0
2024-11-18 14:10:00,1046.26,1048.03,1045.2,1046.43,2211.0,1030.0347,1031.7772,1028.9911,1030.202,2211.0
2024-11-18 14:20:00,1045.02,1046.22,1045.02,1046.03,781.0,1028.8139,1029.9953,1028.8139,1029.8082,781.0
2024-11-18 14:30:00,1045.39,1046.87,1045.0,1045.38,2260.0,1029.1782,1030.6352,1028.7942,1029.1683,2260.0
2024-11-18 14:40:00,1046.1,1046.18,1044.61,1046.17,2694.0,1029.8771,1029.9559,1028.4102,1029.9461,2694.0
2024-11-18 14:50:00,1046.36,1048.89,1046.36,1048.05,4619.0,1030.1331,1032.6239,1030.1331,1031.7969,4619.0
2024-11-18 15:00:00,1048.29,1048.53,1047.19,1047.19,940.0,1032.0332,1032.2695,1030.9502,1030.9502,940.0
2024-11-18 15:10:00,1047.47,1048.46,1047.13,1048.15,1307.0,1031.2259,1032.2005,1030.8912,1031.8954,1307.0
2024-11-18 15:20:00,1048.74,1048.79,1047.11,1047.71,3272.0,1032.4762,1032.5254,1030.8715,1031.4622,3272.0
2024-11-18 15:30:00,1048.14,1049.29,1048.14,1048.44,2610.0,1031.8855,1033.0177,1031.8855,1032.1809,2610.0
2024-11-18 15:40:00,1048.46,1049.31,1048.46,1049.09,1500.0,1032.2005,1033.0374,1032.2005,1032.8208,1500.0
2024-11-18 15:50:00,1049.27,1050.58,1047.26,1049.71,19364.0,1032.998,1034.2877,1031.0192,1033.4312,19364.0
2024-11-19 09:30:00,1042.0,1044.31,1039.88,1040.0,16148.0,1025.8407,1028.1149,1023.7536,1023.8717,16148.0
2024-11-19 09:40:00,1040.03,1041.58,1035.54,1036.58,14647.0,1023.9013,1025.4272,1019.4809,1020.5048,14647.0
2024-11-19 09:50:00,1036.58,1037.18,1033.54,1036.97,4906.0,1020.5048,1021.0955,1017.5119,1020.8887,4906.0
2024-11-19 10:00:00,1036.31,1038.41,1035.02,1035.98,9037.0,1020.239,1022.3064,1018.969,1019.9141,9037.0
2024-11-19 10:10:00,1036.86,1038.25,1034.2,1035.38,8926.0,1020.7804,1022.1489,1018.1617,1019.3234,8926.0
2024-11-19 10:20:00,1034.74,1036.63,1030.65,1034.5,14873.0,1018.6933,1020.554,1014.6667,1018.457,14873.0
2024-11-19 10:30:00,1034.34,1037.2,1033.68,1035.05,14653.0,1018.2995,1021.1152,1017.6498,1018.9985,14653.0
2024-11-19 10:40:00,1036.38,1038.4,1034.61,1036.28,8226.0,1020.3079,1022.2966,1018.5653,1020.2094,8226.0
2024-11-19 10:50:00,1035.09,1038.21,1033.59,1036.05,9373.0,1019.0379,1022.1095,1017.5611,1019.983,9373.0
2024-11-19 11:00:00,1036.11,1037.17,1034.06,1035.59,6626.0,1020.0421,1021.0856,1018.0239,1019.5301,6626.0
2024-11-19 11:10:00,1035.59,1038.01,1034.55,1038.01,5742.0,1019.5301,1021.9126,1018.5063,1021.9126,5742.0
2024-11-19 11:20:00,1038.88,1039.14,1037.07,1038.39,2271.0,1022.7691,1023.0251,1020.9872,1022.2867,2271.0
2024-11-19 11:30:00,1038.53,1039.51,1037.52,1038.02,1918.0,1022.4245,1023.3893,1021.4302,1021.9224,1918.0
2024-11-19 11:40:00,1037.5,1038.28,1037.01,1037.14,7681.0,1021.4105,1022.1784,1020.9281,1021.0561,7681.0
2024-11-19 11:50:00,1036.78,1037.45,1032.04,1035.1,20024.0,1020.7017,1021.3613,1016.0352,1019.0477,20024.0
2024-11-19 12:00:00,1035.24,1036.39,1035.1,1035.78,1963.0,1019.1856,1020.3177,1019.0477,1019.7172,1963.0
2024-11-19 12:10:00,1035.8,1035.8,1034.83,1035.42,645.0,1019.7369,1019.7369,1018.7819,1019.3628,645.0
2024-11-19 12:20:00,1034.52,1034.6,1034.15,1034.52,700.0,1018.4767,1018.5555,1018.1125,1018.4767,700.0
2024-11-19 12:30:00,1035.42,1036.2,1035.41,1036.2,800.0,1019.3628,1020.1307,1019.3529,1020.1307,800.0
2024-11-19 12:40:00,1035.62,1035.62,1034.61,1034.66,4418.0,1019.5597,1019.5597,1018.5653,1018.6146,4418.0
2024-11-19 12:50:00,1033.46,1034.01,1033.46,1034.01,342.0,1017.4332,1017.9746,1017.4332,1017.9746,342.0
2024-11-19 13:00:00,1033.31,1034.0,1031.33,1034.0,3354.0,1017.2855,1017.9648,1015.3362,1017.9648,3354.0
2024-11-19 13:10:00,1033.25,1036.03,1033.25,1035.04,1571.0,1017.2264,1019.9633,1017.2264,1018.9887,1571.0
2024-11-19 13:20:00,1034.36,1034.95,1034.33,1034.95,700.0,1018.3192,1018.9001,1018.2897,1018.9001,700.0
2024-11-19 13:30:00,1034.16,1035.23,1034.16,1035.23,4565.0,1018.1223,1019.1757,1018.1223,1019.1757,4565.0
2024-11-19 13:40:00,1035.74,1036.94,1035.39,1036.29,3031.0,1019.6778,1020.8592,1019.3332,1020.2193,3031.0
2024-11-19 13:50:00,1036.12,1036.59,1035.55,1035.81,3410.0,1020.0519,1020.5146,1019.4908,1019.7467,3410.0
2024-11-19 14:00:00,1035.59,1035.92,1034.75,1035.13,5713.0,1019.5301,1019.855,1018.7032,1019.0773,5713.0
2024-11-19 14:10:00,1035.63,1036.0,1034.95,1034.95,2922.0,1019.5695,1019.9338,1018.9001,1018.9001,2922.0
2024-11-19 14:20:00,1035.5,1035.76,1035.11,1035.14,1616.0,1019.4415,1019.6975,1019.0576,1019.0871,1616.0
2024-11-19 14:30:00,1035.5,1035.5,1032.91,1032.97,1997.0,1019.4415,1019.4415,1016.8917,1016.9508,1997.0
2024-11-19 14:40:00,1033.38,1033.73,1033.38,1033.5,698.0,1017.3544,1017.699,1017.3544,1017.4725,698.0
2024-11-19 14:50:00,1033.34,1033.64,1032.25,1032.5,3339.0,1017.315,1017.6104,1016.2419,1016.4881,3339.0
2024-11-19 15:00:00,1032.15,1033.12,1032.13,1032.57,2692.0,1016.1435,1017.0984,1016.1238,1016.557,2692.0
2024-11-19 15:10:00,1032.84,1032.84,1030.0,1031.9,8600.0,1016.8228,1016.8228,1014.0268,1015.8974,8600.0
2024-11-19 15:20:00,1032.63,1033.09,1031.25,1032.0,2887.0,1016.616,1017.0689,1015.2574,1015.9958,2887.0
2024-11-19 15:30:00,1031.05,1032.07,1030.16,1032.07,4221.0,1015.0605,1016.0647,1014.1843,1016.0647,4221.0
2024-11-19 15:40:00,1032.31,1032.31,1030.18,1030.18,3660.0,1016.301,1016.301,1014.204,1014.204,3660.0
2024-11-19 15:50:00,1031.55,1031.7,1027.59,1028.04,37585.0,1015.5528,1015.7005,1011.6542,1012.0972,37585.0
2024-11-20 09:30:00,1032.35,1036.7,1023.46,1025.0,23687.0,1016.3404,1020.6229,1007.5882,1009.1044,23687.0
2024-11-20 09:40:00,1022.95,1028.9,1021.88,1026.14,7139.0,1007.0862,1012.9439,1006.0327,1010.2267,7139.0
2024-11-20 09:50:00,1023.88,1026.3,1022.67,1024.46,13720.0,1008.0017,1010.3842,1006.8105,1008.5727,13720.0
2024-11-20 10:00:00,1022.78,1024.76,1018.0,1019.05,7436.0,1006.9188,1008.8681,1002.2129,1003.2466,7436.0
2024-11-20 10:10:00,1018.97,1027.62,1018.97,1027.12,5444.0,1003.1679,1011.6837,1003.1679,1011.1915,5444.0
2024-11-20 10:20:00,1024.43,1026.99,1024.43,1025.5,2831.0,1008.5432,1011.0635,1008.5432,1009.5966,2831.0
2024-11-20 10:30:00,1025.3,1026.82,1024.31,1026.82,3484.0,1009.3997,1010.8961,1008.4251,1010.8961,3484.0
2024-11-20 10:40:00,1027.99,1027.99,1025.26,1025.73,2940.0,1012.048,1012.048,1009.3603,1009.823,2940.0
2024-11-20 10:50:00,1025.01,1027.64,1025.01,1026.9,11332.0,1009.1142,1011.7034,1009.1142,1010.9749,11332.0
2024-11-20 11:00:00,1026.9,1027.79,1025.12,1025.12,2512.0,1010.9749,1011.8511,1009.2225,1009.2225,2512.0
2024-11-20 11:10:00,1026.49,1027.22,1023.52,1024.97,3602.0,1010.5713,1011.2899,1007.6473,1009.0748,3602.0
2024-11-20 11:20:00,1024.49,1024.77,1023.8,1023.81,400.0,1008.6023,1008.8779,1007.923,1007.9328,400.0
2024-11-20 11:30:00,1023.49,1023.85,1022.99,1023.69,2049.0,1007.6178,1007.9722,1007.1255,1007.8147,2049.0
2024-11-20 11:40:00,1023.69,1026.36,1023.68,1025.03,3400.0,1007.8147,1010.4433,1007.8048,1009.1339,3400.0
2024-11-20 11:50:00,1025.13,1026.36,1024.29,1024.44,4008.0,1009.2323,1010.4433,1008.4054,1008.553,4008.0
2024-11-20 12:00:00,1024.13,1024.13,1022.49,1022.54,1769.0,1008.2479,1008.2479,1006.6333,1006.6825,1769.0
2024-11-20 12:10:00,1022.97,1023.17,1019.8,1021.0,2433.0,1007.1058,1007.3027,1003.985,1005.1664,2433.0
2024-11-20 12:20:00,1020.46,1022.0,1019.17,1021.82,2659.0,1004.6348,1006.1509,1003.3648,1005.9737,2659.0
2024-11-20 12:30:00,1021.24,1022.04,1020.43,1021.28,2226.0,1005.4027,1006.1903,1004.6052,1005.442,2226.0
2024-11-20 12:40:00,1021.07,1022.22,1020.34,1021.96,3062.0,1005.2353,1006.3675,1004.5166,1006.1115,3062.0
2024-11-20 12:50:00,1022.22,1023.11,1021.77,1022.08,919.0,1006.3675,1007.2437,1005.9245,1006.2296,919.0
2024-11-20 13:00:00,1022.37,1023.3,1022.37,1023.3,2607.0,1006.5151,1007.4307,1006.5151,1007.4307,2607.0
2024-11-20 13:10:00,1023.23,1023.35,1022.82,1023.22,609.0,1007.3618,1007.4799,1006.9582,1007.352,609.0
2024-11-20 13:20:00,1022.93,1025.37,1022.7,1024.97,1375.0,1007.0665,1009.4686,1006.84,1009.0748,1375.0
2024-11-20 13:30:00,1024.97,1024.97,1023.38,1023.42,1300.0,1009.0748,1009.0748,1007.5095,1007.5489,1300.0
2024-11-20 13:40:00,1022.58,1022.73,1022.22,1022.36,541.0,1006.7219,1006.8696,1006.3675,1006.5053,541.0
2024-11-20 13:50:00,1022.74,1022.74,1021.38,1022.14,4655.0,1006.8794,1006.8794,1005.5405,1006.2887,4655.0
2024-11-20 14:00:00,1021.38,1022.38,1020.5,1020.55,2449.0,1005.5405,1006.525,1004.6741,1004.7234,2449.0
2024-11-20 14:10:00,1020.63,1022.8,1020.37,1022.38,5331.0,1004.8021,1006.9385,1004.5462,1006.525,5331.0
2024-11-20 14:20:00,1022.38,1022.86,1021.37,1021.7,3654.0,1006.525,1006.9975,1005.5307,1005.8555,3654.0
2024-11-20 14:30:00,1022.46,1023.45,1021.88,1022.54,3503.0,1006.6038,1007.5784,1006.0327,1006.6825,3503.0
2024-11-20 14:40:00,1023.0,1023.45,1022.54,1023.13,3545.0,1007.1354,1007.5784,1006.6825,1007.2634,3545.0
2024-11-20 14:50:00,1022.64,1024.36,1022.33,1024.1,2982.0,1006.781,1008.4743,1006.4758,1008.2183,2982.0
2024-11-20 15:00:00,1024.2,1024.41,1024.12,1024.41,1183.0,1008.3168,1008.5235,1008.238,1008.5235,1183.0
2024-11-20 15:10:00,1025.42,1026.19,1023.68,1024.91,5188.0,1009.5178,1010.2759,1007.8048,1009.0158,5188.0
2024-11-20 15:20:00,1024.1,1024.93,1024.1,1024.5,2022.0,1008.2183,1009.0354,1008.2183,1008.6121,2022.0
2024-11-20 15:30:00,1024.71,1026.02,1024.7,1025.0,10288.0,1008.8189,1010.1085,1008.809,1009.1044,10288.0
2024-11-20 15:40:00,1025.85,1027.06,1025.01,1026.2,9437.0,1009.9412,1011.1324,1009.1142,1010.2858,9437.0
2024-11-20 15:50:00,1026.48,1027.96,1023.79,1024.4,50590.0,1010.5614,1012.0185,1007.9131,1008.5137,50590.0
2024-11-21 09:30:00,1034.73,1034.99,1024.6,1026.27,17473.0,1018.6835,1018.9394,1008.7106,1010.3547,17473.0
2024-11-21 09:40:00,1025.74,1029.48,1025.01,1026.73,4541.0,1009.8329,1013.5149,1009.1142,1010.8075,4541.0
2024-11-21 09:50:00,1027.62,1029.07,1027.36,1028.8,1648.0,1011.6837,1013.1112,1011.4278,1012.8454,1648.0
2024-11-21 10:00:00,1031.61,1031.61,1029.05,1031.36,5415.0,1015.6119,1015.6119,1013.0916,1015.3657,5415.0
2024-11-21 10:10:00,1031.45,1034.79,1029.98,1033.54,9153.0,1015.4543,1018.7425,1014.0071,1017.5119,9153.0
2024-11-21 10:20:00,1032.22,1033.71,1031.38,1031.38,1447.0,1016.2124,1017.6793,1015.3854,1015.3854,1447.0
2024-11-21 10:30:00,1030.7,1033.22,1030.7,1031.76,2293.0,1014.716,1017.1969,1014.716,1015.7595,2293.0
2024-11-21 10:40:00,1030.0,1033.64,1029.36,1032.14,7913.0,1014.0268,1017.6104,1013.3967,1016.1336,7913.0
2024-11-21 10:50:00,1031.85,1034.86,1031.19,1034.13,3414.0,1015.8481,1018.8115,1015.1984,1018.0928,3414.0
2024-11-21 11:00:00,1034.19,1034.19,1033.65,1033.68,412.0,1018.1518,1018.1518,1017.6202,1017.6498,412.0
2024-11-21 11:10:00,1034.8,1035.72,1033.95,1034.98,2786.0,1018.7524,1019.6581,1017.9156,1018.9296,2786.0
2024-11-21 11:20:00,1034.02,1036.22,1034.01,1035.36,2655.0,1017.9845,1020.1504,1017.9746,1019.3037,2655.0
2024-11-21 11:30:00,1036.47,1037.62,1035.31,1036.18,2447.0,1020.3965,1021.5286,1019.2545,1020.111,2447.0
2024-11-21 11:40:00,1036.07,1037.31,1036.06,1036.58,1291.0,1020.0027,1021.2235,1019.9928,1020.5048,1291.0
2024-11-21 11:50:00,1036.12,1037.25,1036.11,1036.74,2208.0,1020.0519,1021.1644,1020.0421,1020.6623,2208.0
2024-11-21 12:00:00,1036.39,1036.5,1033.38,1033.86,1780.0,1020.3177,1020.426,1017.3544,1017.827,1780.0
2024-11-21 12:10:00,1033.96,1034.49,1033.18,1033.84,5087.0,1017.9254,1018.4472,1017.1575,1017.8073,5087.0
2024-11-21 12:20:00,1034.31,1036.65,1034.31,1036.65,2838.0,1018.27,1020.5737,1018.27,1020.5737,2838.0
2024-11-21 12:30:00,1035.92,1035.92,1035.92,1035.92,100.0,1019.855,1019.855,1019.855,1019.855,100.0
2024-11-21 12:40:00,1035.24,1036.38,1035.24,1036.38,692.0,1019.1856,1020.3079,1019.1856,1020.3079,692.0
2024-11-21 12:50:00,1036.64,1037.62,1036.51,1037.57,1955.0,1020.5638,1021.5286,1020.4359,1021.4794,1955.0
2024-11-21 13:00:00,1038.52,1039.43,1037.9,1037.9,1698.0,1022.4147,1023.3106,1021.8043,1021.8043,1698.0
2024-11-21 13:10:00,1037.99,1037.99,1036.89,1037.62,533.0,1021.8929,1021.8929,1020.81,1021.5286,533.0
2024-11-21 13:20:00,1037.21,1038.19,1035.31,1035.32,3002.0,1021.125,1022.0898,1019.2545,1019.2643,3002.0
2024-11-21 13:30:00,1036.0,1036.0,1034.34,1034.34,726.0,1019.9338,1019.9338,1018.2995,1018.2995,726.0
2024-11-21 13:40:00,1034.94,1034.94,1033.54,1034.09,7200.0,1018.8902,1018.8902,1017.5119,1018.0534,7200.0
2024-11-21 13:50:00,1033.18,1034.39,1032.87,1033.59,1519.0,1017.1575,1018.3487,1016.8523,1017.5611,1519.0
2024-11-21 14:00:00,1034.39,1034.39,1033.53,1033.53,501.0,1018.3487,1018.3487,1017.5021,1017.5021,501.0
2024-11-21 14:10:00,1034.02,1034.11,1034.02,1034.07,1388.0,1017.9845,1018.0731,1017.9845,1018.0337,1388.0
2024-11-21 14:20:00,1034.11,1035.0,1033.9,1035.0,1308.0,1018.0731,1018.9493,1017.8663,1018.9493,1308.0
2024-11-21 14:30:00,1035.0,1035.49,1033.66,1034.13,3009.0,1018.9493,1019.4317,1017.6301,1018.0928,3009.0
2024-11-21 14:40:00,1034.02,1034.02,1033.47,1033.47,1218.0,1017.9845,1017.9845,1017.443,1017.443,1218.0
2024-11-21 14:50:00,1033.48,1034.68,1033.38,1034.06,1812.0,1017.4529,1018.6342,1017.3544,1018.0239,1812.0
2024-11-21 15:00:00,1033.79,1034.67,1033.79,1034.17,1039.0,1017.758,1018.6244,1017.758,1018.1322,1039.0
2024-11-21 15:10:00,1034.57,1034.58,1032.54,1032.54,1140.0,1018.5259,1018.5358,1016.5274,1016.5274,1140.0
2024-11-21 15:20:00,1032.97,1034.53,1032.96,1034.53,3041.0,1016.9508,1018.4866,1016.9409,1018.4866,3041.0
2024-11-21 15:30:00,1034.8,1034.8,1032.83,1032.83,1727.0,1018.7524,1018.7524,1016.8129,1016.8129,1727.0
2024-11-21 15:40:00,1033.55,1033.55,1032.42,1032.42,2194.0,1017.5218,1017.5218,1016.4093,1016.4093,2194.0
2024-11-21 15:50:00,1033.02,1033.62,1026.88,1027.67,38857.0,1017.0,1017.5907,1010.9552,1011.733,38857.0
2024-11-22 09:30:00,1033.0,1033.46,1028.5,1032.5,13463.0,1016.9803,1017.4332,1012.5501,1016.4881,13463.0
2024-11-22 09:40:00,1032.5,1037.98,1032.28,1037.98,5710.0,1016.4881,1021.8831,1016.2715,1021.8831,5710.0
2024-11-22 09:50:00,1037.47,1039.01,1034.37,1038.06,3339.0,1021.381,1022.8971,1018.3291,1021.9618,3339.0
2024-11-22 10:00:00,1036.99,1039.95,1034.52,1037.09,5998.0,1020.9084,1023.8225,1018.4767,1021.0069,5998.0
2024-11-22 10:10:00,1035.63,1040.17,1035.0,1040.17,14303.0,1019.5695,1024.0391,1018.9493,1024.0391,14303.0
2024-11-22 10:20:00,1039.69,1039.69,1035.5,1037.42,2740.0,1023.5665,1023.5665,1019.4415,1021.3318,2740.0
2024-11-22 10:30:00,1037.84,1039.19,1037.84,1039.12,1851.0,1021.7452,1023.0743,1021.7452,1023.0054,1851.0
2024-11-22 10:40:00,1039.29,1039.88,1037.5,1037.5,3968.0,1023.1728,1023.7536,1021.4105,1021.4105,3968.0
2024-11-22 10:50:00,1037.0,1040.17,1036.87,1040.0,5403.0,1020.9183,1024.0391,1020.7903,1023.8717,5403.0
2024-11-22 11:00:00,1039.81,1040.93,1037.31,1038.13,4493.0,1023.6847,1024.7873,1021.2235,1022.0307,4493.0
2024-11-22 11:10:00,1038.03,1038.28,1037.0,1037.04,5167.0,1021.9323,1022.1784,1020.9183,1020.9576,5167.0
2024-11-22 11:20:00,1037.0,1039.08,1037.0,1039.0,2810.0,1020.9183,1022.966,1020.9183,1022.8872,2810.0
2024-11-22 11:30:00,1038.21,1038.86,1037.89,1037.89,473.0,1022.1095,1022.7494,1021.7945,1021.7945,473.0
2024-11-22 11:40:00,1038.95,1040.07,1038.44,1040.07,6164.0,1022.838,1023.9407,1022.3359,1023.9407,6164.0
2024-11-22 11:50:00,1040.46,1040.76,1039.49,1039.66,3445.0,1024.3246,1024.62,1023.3696,1023.537,3445.0
2024-11-22 12:00:00,1040.31,1041.47,1039.66,1041.0,6973.0,1024.1769,1025.3189,1023.537,1024.8562,6973.0
2024-11-22 12:10:00,1040.79,1041.39,1040.16,1040.16,4488.0,1024.6495,1025.2402,1024.0293,1024.0293,4488.0
2024-11-22 12:20:00,1041.23,1041.94,1040.82,1041.16,4195.0,1025.0827,1025.7817,1024.679,1025.0138,4195.0
2024-11-22 12:30:00,1041.52,1041.83,1039.41,1039.41,2245.0,1025.3682,1025.6734,1023.2909,1023.2909,2245.0
2024-11-22 12:40:00,1039.37,1040.61,1038.65,1040.54,3820.0,1023.2515,1024.4723,1022.5427,1024.4034,3820.0
2024-11-22 12:50:00,1040.54,1040.57,1039.46,1039.74,4513.0,1024.4034,1024.4329,1023.3401,1023.6158,4513.0
2024-11-22 13:00:00,1039.74,1040.92,1039.73,1040.06,4724.0,1023.6158,1024.7775,1023.6059,1023.9308,4724.0
2024-11-22 13:10:00,1039.69,1040.39,1039.69,1040.38,1833.0,1023.5665,1024.2557,1023.5665,1024.2458,1833.0
2024-11-22 13:20:00,1040.38,1041.53,1039.78,1040.67,4983.0,1024.2458,1025.378,1023.6552,1024.5314,4983.0
2024-11-22 13:30:00,1040.54,1041.24,1040.12,1040.56,1449.0,1024.4034,1025.0925,1023.9899,1024.4231,1449.0
2024-11-22 13:40:00,1040.48,1040.49,1040.09,1040.25,1280.0,1024.3443,1024.3541,1023.9603,1024.1179,1280.0
2024-11-22 13:50:00,1040.16,1040.42,1039.65,1040.31,1346.0,1024.0293,1024.2852,1023.5272,1024.1769,1346.0
2024-11-22 14:00:00,1040.42,1040.54,1040.12,1040.26,514.0,1024.2852,1024.4034,1023.9899,1024.1277,514.0
2024-11-22 14:10:00,1040.58,1040.58,1038.34,1038.77,3215.0,1024.4427,1024.4427,1022.2375,1022.6608,3215.0
2024-11-22 14:20:00,1038.6,1040.3,1038.59,1039.77,4742.0,1022.4935,1024.1671,1022.4836,1023.6453,4742.0
2024-11-22 14:30:00,1039.53,1040.29,1039.14,1040.29,1300.0,1023.409,1024.1572,1023.0251,1024.1572,1300.0
2024-11-22 14:40:00,1039.91,1039.91,1039.3,1039.56,2683.0,1023.7831,1023.7831,1023.1826,1023.4386,2683.0
2024-11-22 14:50:00,1039.33,1039.58,1037.13,1037.16,3351.0,1023.2121,1023.4583,1021.0462,1021.0758,3351.0
2024-11-22 15:00:00,1037.44,1037.44,1034.77,1035.93,1690.0,1021.3514,1021.3514,1018.7228,1019.8649,1690.0
2024-11-22 15:10:00,1035.75,1036.05,1034.99,1035.53,1245.0,1019.6876,1019.983,1018.9394,1019.4711,1245.0
2024-11-22 15:20:00,1035.97,1038.33,1035.86,1037.22,4026.0,1019.9042,1022.2276,1019.7959,1021.1349,4026.0
2024-11-22 15:30:00,1037.93,1038.22,1037.09,1038.22,1626.0,1021.8338,1022.1193,1021.0069,1022.1193,1626.0
2024-11-22 15:40:00,1037.73,1038.16,1036.91,1037.0,8152.0,1021.6369,1022.0603,1020.8297,1020.9183,8152.0
2024-11-22 15:50:00,1037.83,1039.51,1036.05,1036.06,60408.0,1021.7354,1023.3893,1019.983,1019.9928,60408.0
2024-11-25 09:30:00,1048.84,1049.0,1043.17,1043.17,17400.0,1032.5747,1032.7322,1026.9926,1026.9926,17400.0
2024-11-25 09:40:00,1044.35,1044.35,1038.88,1040.63,4912.0,1028.1543,1028.1543,1022.7691,1024.492,4912.0
2024-11-25 09:50:00,1039.92,1041.32,1039.16,1039.16,6110.0,1023.793,1025.1713,1023.0448,1023.0448,6110.0
2024-11-25 10:00:00,1041.32,1042.92,1038.85,1040.72,4709.0,1025.1713,1026.7465,1022.7396,1024.5806,4709.0
2024-11-25 10:10:00,1039.75,1039.75,1037.64,1039.42,1606.0,1023.6256,1023.6256,1021.5483,1023.3007,1606.0
2024-11-25 10:20:00,1039.17,1040.71,1037.72,1039.93,3562.0,1023.0546,1024.5707,1021.6271,1023.8028,3562.0
2024-11-25 10:30:00,1040.0,1041.11,1039.46,1039.46,2853.0,1023.8717,1024.9645,1023.3401,1023.3401,2853.0
2024-11-25 10:40:00,1040.37,1040.63,1038.19,1038.71,3182.0,1024.236,1024.492,1022.0898,1022.6017,3182.0
2024-11-25 10:50:00,1038.7,1039.77,1037.83,1038.88,860.0,1022.5919,1023.6453,1021.7354,1022.7691,860.0
2024-11-25 11:00:00,1039.94,1040.07,1038.49,1039.23,1622.0,1023.8127,1023.9407,1022.3852,1023.1137,1622.0
2024-11-25 11:10:00,1040.18,1041.48,1039.59,1041.0,2510.0,1024.0489,1025.3288,1023.4681,1024.8562,2510.0
2024-11-25 11:20:00,1040.72,1044.54,1039.83,1043.83,13071.0,1024.5806,1028.3413,1023.7044,1027.6423,13071.0
2024-11-25 11:30:00,1043.8,1044.0,1040.31,1040.76,5184.0,1027.6128,1027.8097,1024.1769,1024.62,5184.0
2024-11-25 11:40:00,1040.15,1040.5,1038.3,1038.3,1479.0,1024.0194,1024.364,1022.1981,1022.1981,1479.0
2024-11-25 11:50:00,1039.07,1040.64,1039.03,1040.63,2003.0,1022.9562,1024.5018,1022.9168,1024.492,2003.0
2024-11-25 12:00:00,1040.79,1041.9,1040.79,1041.63,400.0,1024.6495,1025.7423,1024.6495,1025.4765,400.0
2024-11-25 12:10:00,1041.7,1041.7,1040.0,1040.41,800.0,1025.5454,1025.5454,1023.8717,1024.2754,800.0
2024-11-25 12:20:00,1040.56,1040.91,1038.64,1039.41,2300.0,1024.4231,1024.7676,1022.5328,1023.2909,2300.0
2024-11-25 12:30:00,1040.01,1040.01,1038.64,1038.64,1242.0,1023.8816,1023.8816,1022.5328,1022.5328,1242.0
2024-11-25 12:40:00,1037.92,1038.3,1037.42,1038.3,1150.0,1021.824,1022.1981,1021.3318,1022.1981,1150.0
2024-11-25 12:50:00,1038.3,1039.7,1038.04,1038.88,2472.0,1022.1981,1023.5764,1021.9421,1022.7691,2472.0
2024-11-25 13:00:00,1039.55,1040.77,1039.55,1040.77,1000.0,1023.4287,1024.6298,1023.4287,1024.6298,1000.0
2024-11-25 13:10:00,1041.56,1041.56,1040.29,1040.88,800.0,1025.4075,1025.4075,1024.1572,1024.7381,800.0
2024-11-25 13:20:00,1040.88,1040.88,1039.8,1040.66,2251.0,1024.7381,1024.7381,1023.6748,1024.5215,2251.0
2024-11-25 13:30:00,1040.73,1042.25,1040.73,1042.25,2876.0,1024.5904,1026.0868,1024.5904,1026.0868,2876.0
2024-11-25 13:40:00,1042.31,1042.72,1041.58,1042.18,4064.0,1026.1459,1026.5496,1025.4272,1026.0179,4064.0
2024-11-25 13:50:00,1042.18,1042.95,1042.18,1042.49,1925.0,1026.0179,1026.776,1026.0179,1026.3231,1925.0
2024-11-25 14:00:00,1042.51,1042.71,1040.95,1040.95,3375.0,1026.3428,1026.5397,1024.807,1024.807,3375.0
2024-11-25 14:10:00,1041.9,1042.23,1041.13,1041.81,2855.0,1025.7423,1026.0672,1024.9842,1025.6537,2855.0
2024-11-25 14:20:00,1041.81,1042.68,1040.01,1040.41,3997.0,1025.6537,1026.5102,1023.8816,1024.2754,3997.0
2024-11-25 14:30:00,1040.4,1041.86,1040.2,1041.5,3294.0,1024.2655,1025.7029,1024.0686,1025.3485,3294.0
2024-11-25 14:40:00,1041.86,1041.97,1041.45,1041.45,1759.0,1025.7029,1025.8112,1025.2993,1025.2993,1759.0
2024-11-25 14:50:00,1042.01,1042.01,1040.94,1040.94,1632.0,1025.8506,1025.8506,1024.7972,1024.7972,1632.0
2024-11-25 15:00:00,1040.5,1040.5,1039.37,1039.5,2568.0,1024.364,1024.364,1023.2515,1023.3795,2568.0
2024-11-25 15:10:00,1039.86,1039.95,1038.29,1038.94,1925.0,1023.7339,1023.8225,1022.1883,1022.8282,1925.0
2024-11-25 15:20:00,1038.39,1040.17,1038.39,1040.04,4301.0,1022.2867,1024.0391,1022.2867,1023.9111,4301.0
2024-11-25 15:30:00,1039.23,1040.34,1038.95,1039.31,7747.0,1023.1137,1024.2065,1022.838,1023.1924,7747.0
2024-11-25 15:40:00,1039.8,1039.8,1034.51,1034.58,11966.0,1023.6748,1023.6748,1018.4669,1018.5358,11966.0
2024-11-25 15:50:00,1033.86,1036.12,1030.57,1031.7,110019.0,1017.827,1020.0519,1014.588,1015.7005,110019.0
2024-11-26 09:30:00,1032.05,1038.32,1021.46,1023.79,23876.0,1016.045,1022.2178,1005.6193,1007.9131,23876.0
2024-11-26 09:40:00,1023.8,1026.0,1021.04,1022.48,13033.0,1007.923,1010.0889,1005.2058,1006.6234,13033.0
2024-11-26 09:50:00,1022.79,1024.13,1021.14,1022.53,10104.0,1006.9286,1008.2479,1005.3042,1006.6727,10104.0
2024-11-26 10:00:00,1023.46,1025.46,1021.18,1023.25,9983.0,1007.5882,1009.5572,1005.3436,1007.3815,9983.0
2024-11-26 10:10:00,1023.15,1024.4,1022.34,1022.34,2444.0,1007.283,1008.5137,1006.4856,1006.4856,2444.0
2024-11-26 10:20:00,1022.31,1023.79,1021.03,1022.6,3364.0,1006.4561,1007.9131,1005.1959,1006.7416,3364.0
2024-11-26 10:30:00,1021.4,1022.75,1019.09,1019.17,2148.0,1005.5602,1006.8893,1003.286,1003.3648,2148.0
2024-11-26 10:40:00,1018.2,1020.92,1018.2,1018.98,5556.0,1002.4098,1005.0876,1002.4098,1003.1777,5556.0
2024-11-26 10:50:00,1019.16,1021.66,1019.16,1021.07,2143.0,1003.3549,1005.8162,1003.3549,1005.2353,2143.0
2024-11-26 11:00:00,1021.49,1024.28,1021.49,1024.28,2420.0,1005.6488,1008.3955,1005.6488,1008.3955,2420.0
2024-11-26 11:10:00,1023.79,1024.96,1023.78,1024.77,5107.0,1007.9131,1009.065,1007.9033,1008.8779,5107.0
2024-11-26 11:20:00,1025.71,1025.71,1023.17,1024.13,4999.0,1009.8033,1009.8033,1007.3027,1008.2479,4999.0
2024-11-26 11:30:00,1024.13,1024.14,1023.59,1023.59,1276.0,1008.2479,1008.2577,1007.7162,1007.7162,1276.0
2024-11-26 11:40:00,1022.52,1023.6,1022.5,1022.95,3385.0,1006.6628,1007.7261,1006.6431,1007.0862,3385.0
2024-11-26 11:50:00,1022.95,1023.51,1019.49,1020.55,10903.0,1007.0862,1007.6375,1003.6798,1004.7234,10903.0
2024-11-26 12:00:00,1021.28,1022.56,1020.19,1021.62,7481.0,1005.442,1006.7022,1004.369,1005.7768,7481.0
2024-11-26 12:10:00,1021.56,1022.29,1020.51,1021.36,2933.0,1005.7177,1006.4364,1004.684,1005.5208,2933.0
2024-11-26 12:20:00,1021.62,1023.84,1021.09,1023.06,4373.0,1005.7768,1007.9623,1005.255,1007.1944,4373.0
2024-11-26 12:30:00,1023.98,1024.22,1022.81,1023.99,1800.0,1008.1002,1008.3365,1006.9483,1008.11,1800.0
2024-11-26 12:40:00,1022.8,1023.07,1022.12,1022.13,2465.0,1006.9385,1007.2043,1006.269,1006.2789,2465.0
2024-11-26 12:50:00,1022.2,1022.2,1020.57,1021.48,3197.0,1006.3478,1006.3478,1004.7431,1005.6389,3197.0
2024-11-26 13:00:00,1021.18,1022.3,1021.18,1021.79,3514.0,1005.3436,1006.4462,1005.3436,1005.9441,3514.0
2024-11-26 13:10:00,1022.22,1023.43,1021.76,1022.88,2009.0,1006.3675,1007.5587,1005.9146,1007.0172,2009.0
2024-11-26 13:20:00,1023.23,1024.69,1022.88,1024.46,3796.0,1007.3618,1008.7992,1007.0172,1008.5727,3796.0
2024-11-26 13:30:00,1024.27,1026.3,1024.27,1026.3,4619.0,1008.3857,1010.3842,1008.3857,1010.3842,4619.0
2024-11-26 13:40:00,1025.46,1026.06,1023.47,1024.51,3419.0,1009.5572,1010.1479,1007.5981,1008.622,3419.0
2024-11-26 13:50:00,1024.34,1024.57,1023.72,1023.9,4836.0,1008.4546,1008.681,1007.8442,1008.0214,4836.0
2024-11-26 14:00:00,1023.98,1024.67,1023.97,1024.62,2424.0,1008.1002,1008.7795,1008.0903,1008.7303,2424.0
2024-11-26 14:10:00,1024.63,1024.9,1023.3,1023.32,8132.0,1008.7401,1009.0059,1007.4307,1007.4504,8132.0
2024-11-26 14:20:00,1023.55,1025.75,1023.55,1025.74,7739.0,1007.6768,1009.8427,1007.6768,1009.8329,7739.0
2024-11-26 14:30:00,1024.99,1025.7,1024.48,1024.88,1614.0,1009.0945,1009.7935,1008.5924,1008.9862,1614.0
2024-11-26 14:40:00,1024.88,1025.28,1023.63,1023.63,5978.0,1008.9862,1009.38,1007.7556,1007.7556,5978.0
2024-11-26 14:50:00,1025.42,1025.42,1023.91,1024.0,1400.0,1009.5178,1009.5178,1008.0313,1008.1199,1400.0
2024-11-26 15:00:00,1024.42,1025.08,1022.67,1023.55,6665.0,1008.5334,1009.1831,1006.8105,1007.6768,6665.0
2024-11-26 15:10:00,1023.11,1024.8,1023.11,1024.63,5849.0,1007.2437,1008.9075,1007.2437,1008.7401,5849.0
2024-11-26 15:20:00,1024.73,1025.42,1023.68,1024.15,6698.0,1008.8385,1009.5178,1007.8048,1008.2675,6698.0
2024-11-26 15:30:00,1024.13,1027.48,1024.05,1027.13,10908.0,1008.2479,1011.5459,1008.1691,1011.2013,10908.0
2024-11-26 15:40:00,1027.13,1029.45,1027.13,1029.43,12328.0,1011.2013,1013.4853,1011.2013,1013.4657,12328.0
2024-11-26 15:50:00,1029.92,1030.78,1026.06,1026.88,26524.0,1013.9481,1014.7947,1010.1479,1010.9552,26524.0
2024-11-27 09:30:00,1029.55,1031.48,1028.11,1029.0,7793.0,1013.5838,1015.4839,1012.1661,1013.0423,7793.0
2024-11-27 09:40:00,1029.12,1031.6,1029.0,1031.12,2046.0,1013.1605,1015.602,1013.0423,1015.1295,2046.0
2024-11-27 09:50:00,1031.78,1032.24,1029.91,1032.24,5534.0,1015.7792,1016.2321,1013.9382,1016.2321,5534.0
2024-11-27 10:00:00,1032.37,1034.0,1030.04,1032.59,4541.0,1016.3601,1017.9648,1014.0662,1016.5767,4541.0
2024-11-27 10:10:00,1032.59,1032.59,1029.95,1029.99,2100.0,1016.5767,1016.5767,1013.9776,1014.017,2100.0
2024-11-27 10:20:00,1029.0,1029.0,1028.14,1028.59,1183.0,1013.0423,1013.0423,1012.1957,1012.6387,1183.0
2024-11-27 10:30:00,1029.6,1029.85,1028.0,1028.23,1164.0,1013.633,1013.8791,1012.0578,1012.2843,1164.0
2024-11-27 10:40:00,1028.0,1030.63,1028.0,1029.16,1640.0,1012.0578,1014.6471,1012.0578,1013.1998,1640.0
2024-11-27 10:50:00,1028.78,1028.78,1025.41,1026.41,1224.0,1012.8257,1012.8257,1009.508,1010.4925,1224.0
2024-11-27 11:00:00,1025.28,1026.0,1025.28,1025.69,1676.0,1009.38,1010.0889,1009.38,1009.7837,1676.0
2024-11-27 11:10:00,1025.69,1025.69,1024.06,1025.45,3202.0,1009.7837,1009.7837,1008.1789,1009.5474,3202.0
2024-11-27 11:20:00,1024.34,1024.64,1022.23,1022.23,1200.0,1008.4546,1008.7499,1006.3773,1006.3773,1200.0
2024-11-27 11:30:00,1022.83,1023.65,1022.82,1023.54,853.0,1006.968,1007.7753,1006.9582,1007.667,853.0
2024-11-27 11:40:00,1023.89,1023.89,1023.88,1023.89,180.0,1008.0116,1008.0116,1008.0017,1008.0116,180.0
2024-11-27 11:50:00,1022.5,1022.62,1022.05,1022.1,1300.0,1006.6431,1006.7613,1006.2001,1006.2493,1300.0
2024-11-27 12:00:00,1021.69,1021.69,1020.92,1021.39,672.0,1005.8457,1005.8457,1005.0876,1005.5503,672.0
2024-11-27 12:10:00,1021.69,1022.43,1021.69,1022.31,2147.0,1005.8457,1006.5742,1005.8457,1006.4561,2147.0
2024-11-27 12:20:00,1021.96,1022.46,1021.09,1022.29,1125.0,1006.1115,1006.6038,1005.255,1006.4364,1125.0
2024-11-27 12:30:00,1022.23,1022.23,1021.19,1021.31,500.0,1006.3773,1006.3773,1005.3534,1005.4716,500.0
2024-11-27 12:40:00,1020.87,1021.27,1020.87,1021.27,800.0,1005.0384,1005.4322,1005.0384,1005.4322,800.0
2024-11-27 12:50:00,1021.05,1022.0,1021.05,1021.84,918.0,1005.2156,1006.1509,1005.2156,1005.9934,918.0
2024-11-27 13:00:00,1022.0,1022.18,1021.83,1022.18,520.0,1006.1509,1006.3281,1005.9835,1006.3281,520.0
2024-11-27 13:10:00,1022.07,1022.07,1021.3,1021.5,989.0,1006.2198,1006.2198,1005.4617,1005.6586,989.0
2024-11-27 13:20:00,1021.31,1021.48,1020.85,1020.85,1017.0,1005.4716,1005.6389,1005.0187,1005.0187,1017.0
2024-11-27 13:30:00,1020.85,1020.85,1020.24,1020.77,714.0,1005.0187,1005.0187,1004.4182,1004.94,714.0
2024-11-27 13:40:00,1020.12,1020.6,1020.11,1020.5,300.0,1004.3,1004.7726,1004.2902,1004.6741,300.0
2024-11-27 13:50:00,1020.04,1020.04,1019.86,1020.04,1300.0,1004.2213,1004.2213,1004.0441,1004.2213,1300.0
2024-11-27 14:00:00,1020.6,1021.1,1019.03,1020.01,10398.0,1004.7726,1005.2648,1003.2269,1004.1917,10398.0
2024-11-27 14:10:00,1019.59,1020.34,1019.59,1019.81,900.0,1003.7783,1004.5166,1003.7783,1003.9948,900.0
2024-11-27 14:20:00,1019.32,1019.56,1018.78,1019.0,1400.0,1003.5124,1003.7487,1002.9808,1003.1974,1400.0
2024-11-27 14:30:00,1018.89,1019.28,1018.04,1018.94,2135.0,1003.0891,1003.4731,1002.2523,1003.1383,2135.0
2024-11-27 14:40:00,1019.39,1019.54,1019.25,1019.53,500.0,1003.5814,1003.729,1003.4435,1003.7192,500.0
2024-11-27 14:50:00,1018.94,1019.3,1018.7,1019.15,1441.0,1003.1383,1003.4928,1002.9021,1003.3451,1441.0
2024-11-27 15:00:00,1019.34,1019.5,1018.34,1018.34,2740.0,1003.5321,1003.6897,1002.5476,1002.5476,2740.0
2024-11-27 15:10:00,1018.5,1018.75,1018.5,1018.75,490.0,1002.7052,1002.9513,1002.7052,1002.9513,490.0
2024-11-27 15:20:00,1018.97,1019.83,1018.93,1019.83,2259.0,1003.1679,1004.0145,1003.1285,1004.0145,2259.0
2024-11-27 15:30:00,1019.83,1020.42,1019.12,1019.18,5650.0,1004.0145,1004.5954,1003.3155,1003.3746,5650.0
2024-11-27 15:40:00,1019.16,1021.83,1018.28,1021.83,5940.0,1003.3549,1005.9835,1002.4886,1005.9835,5940.0
2024-11-27 15:50:00,1022.7,1030.07,1018.43,1019.0,27259.0,1006.84,1014.0957,1002.6362,1003.1974,27259.0
2024-11-29 09:30:00,1020.82,1027.24,1020.82,1025.79,9722.0,1004.9892,1011.3096,1004.9892,1009.8821,9722.0
2024-11-29 09:40:00,1026.04,1027.63,1026.04,1027.35,3330.0,1010.1282,1011.6936,1010.1282,1011.4179,3330.0
2024-11-29 09:50:00,1027.05,1027.05,1025.43,1025.43,2695.0,1011.1226,1011.1226,1009.5277,1009.5277,2695.0
2024-11-29 10:00:00,1026.35,1026.4,1024.38,1024.5,4501.0,1010.4334,1010.4826,1008.494,1008.6121,4501.0
2024-11-29 10:10:00,1024.86,1029.32,1024.86,1027.04,5386.0,1008.9665,1013.3574,1008.9665,1011.1127,5386.0
2024-11-29 10:20:00,1027.94,1028.45,1027.2,1028.44,4318.0,1011.9988,1012.5009,1011.2702,1012.491,4318.0
2024-11-29 10:30:00,1029.0,1029.13,1025.37,1025.77,2402.0,1013.0423,1013.1703,1009.4686,1009.8624,2402.0
2024-11-29 10:40:00,1025.77,1026.65,1024.96,1025.67,4298.0,1009.8624,1010.7288,1009.065,1009.764,4298.0
2024-11-29 10:50:00,1025.8,1026.34,1024.89,1025.07,1882.0,1009.892,1010.4236,1008.9961,1009.1733,1882.0
2024-11-29 11:00:00,1025.47,1025.47,1023.75,1025.11,900.0,1009.5671,1009.5671,1007.8737,1009.2127,900.0
2024-11-29 11:10:00,1025.14,1025.15,1023.31,1023.31,2284.0,1009.2422,1009.252,1007.4406,1007.4406,2284.0
2024-11-29 11:20:00,1023.4,1023.4,1023.02,1023.02,600.0,1007.5292,1007.5292,1007.1551,1007.1551,600.0
2024-11-29 11:30:00,1023.05,1023.63,1022.2,1022.2,1200.0,1007.1846,1007.7556,1006.3478,1006.3478,1200.0
2024-11-29 11:40:00,1022.98,1024.0,1022.24,1024.0,4865.0,1007.1157,1008.1199,1006.3872,1008.1199,4865.0
2024-11-29 11:50:00,1023.79,1024.0,1022.69,1023.06,2545.0,1007.9131,1008.1199,1006.8302,1007.1944,2545.0
2024-11-29 12:00:00,1023.07,1025.32,1023.06,1025.32,5634.0,1007.2043,1009.4194,1007.1944,1009.4194,5634.0
2024-11-29 12:10:00,1024.98,1025.63,1024.8,1025.17,2312.0,1009.0847,1009.7246,1008.9075,1009.2717,2312.0
2024-11-29 12:20:00,1025.0,1026.4,1024.72,1026.11,4131.0,1009.1044,1010.4826,1008.8287,1010.1971,4131.0
2024-11-29 12:30:00,1026.15,1026.58,1024.62,1024.62,2220.0,1010.2365,1010.6599,1008.7303,1008.7303,2220.0
2024-11-29 12:40:00,1025.23,1026.88,1025.1,1026.38,7493.0,1009.3308,1010.9552,1009.2028,1010.463,7493.0
2024-11-29 12:50:00,1026.38,1026.5,1022.93,1023.01,19693.0,1010.463,1010.5811,1007.0665,1007.1452,19693.0
2024-12-02 09:30:00,1026.55,1033.65,1017.27,1018.18,21067.0,1010.6303,1017.6202,1001.4942,1002.3901,21067.0
2024-12-02 09:40:00,1018.87,1021.51,1017.55,1021.51,7111.0,1003.0694,1005.6685,1001.7699,1005.6685,7111.0
2024-12-02 09:50:00,1020.48,1020.48,1014.0,1015.5,9217.0,1004.6545,1004.6545,998.2749,999.7517,9217.0
2024-12-02 10:00:00,1016.11,1017.17,1014.0,1014.64,4995.0,1000.3522,1001.3958,998.2749,998.905,4995.0
2024-12-02 10:10:00,1015.19,1015.19,1012.87,1013.55,2648.0,999.4465,999.4465,997.1625,997.8319,2648.0
2024-12-02 10:20:00,1013.29,1016.27,1013.28,1015.34,7499.0,997.576,1000.5097,997.5661,999.5942,7499.0
2024-12-02 10:30:00,1015.29,1017.01,1014.49,1016.0,8885.0,999.5449,1001.2383,998.7573,1000.2439,8885.0
2024-12-02 10:40:00,1015.44,1016.76,1014.81,1015.74,3476.0,999.6926,1000.9921,999.0724,999.988,3476.0
2024-12-02 10:50:00,1015.62,1016.78,1013.72,1014.47,1977.0,999.8698,1001.0118,997.9993,998.7377,1977.0
2024-12-02 11:00:00,1015.58,1017.01,1014.26,1017.01,4052.0,999.8304,1001.2383,998.5309,1001.2383,4052.0
2024-12-02 11:10:00,1018.0,1018.03,1015.74,1017.02,13996.0,1002.2129,1002.2425,999.988,1001.2481,13996.0
2024-12-02 11:20:00,1016.56,1017.07,1016.11,1016.68,2851.0,1000.7952,1001.2973,1000.3522,1000.9134,2851.0
2024-12-02 11:30:00,1016.68,1017.6,1014.92,1015.84,8592.0,1000.9134,1001.8191,999.1807,1000.0864,8592.0
2024-12-02 11:40:00,1016.0,1017.59,1016.0,1016.86,3629.0,1000.2439,1001.8093,1000.2439,1001.0906,3629.0
2024-12-02 11:50:00,1017.41,1018.97,1017.41,1018.59,4986.0,1001.6321,1003.1679,1001.6321,1002.7938,4986.0
2024-12-02 12:00:00,1018.59,1020.08,1018.58,1019.13,4086.0,1002.7938,1004.2607,1002.7839,1003.3254,4086.0
2024-12-02 12:10:00,1019.47,1020.64,1019.47,1020.38,4814.0,1003.6601,1004.812,1003.6601,1004.556,4814.0
2024-12-02 12:20:00,1020.36,1020.65,1019.19,1019.84,3900.0,1004.5363,1004.8218,1003.3845,1004.0244,3900.0
2024-12-02 12:30:00,1020.13,1020.46,1019.0,1019.63,4106.0,1004.3099,1004.6348,1003.1974,1003.8176,4106.0
2024-12-02 12:40:00,1019.21,1021.07,1019.21,1020.12,1900.0,1003.4042,1005.2353,1003.4042,1004.3,1900.0
2024-12-02 12:50:00,1020.1,1021.84,1020.1,1021.06,2845.0,1004.2803,1005.9934,1004.2803,1005.2255,2845.0
2024-12-02 13:00:00,1021.04,1021.64,1020.91,1021.26,3061.0,1005.2058,1005.7965,1005.0778,1005.4224,3061.0
2024-12-02 13:10:00,1021.25,1022.96,1020.88,1022.43,4506.0,1005.4125,1007.096,1005.0483,1006.5742,4506.0
2024-12-02 13:20:00,1021.97,1024.35,1021.61,1024.17,4921.0,1006.1213,1008.4644,1005.7669,1008.2872,4921.0
2024-12-02 13:30:00,1023.22,1024.05,1022.65,1023.13,2836.0,1007.352,1008.1691,1006.7908,1007.2634,2836.0
2024-12-02 13:40:00,1022.69,1023.46,1022.61,1023.07,2851.0,1006.8302,1007.5882,1006.7514,1007.2043,2851.0
2024-12-02 13:50:00,1023.38,1024.55,1023.38,1024.03,2004.0,1007.5095,1008.6613,1007.5095,1008.1494,2004.0
2024-12-02 14:00:00,1024.03,1024.64,1022.33,1023.24,7205.0,1008.1494,1008.7499,1006.4758,1007.3717,7205.0
2024-12-02 14:10:00,1023.06,1023.06,1021.77,1022.1,5556.0,1007.1944,1007.1944,1005.9245,1006.2493,5556.0
2024-12-02 14:20:00,1022.47,1024.02,1022.34,1024.02,2077.0,1006.6136,1008.1396,1006.4856,1008.1396,2077.0
2024-12-02 14:30:00,1023.85,1024.1,1023.42,1023.87,3721.0,1007.9722,1008.2183,1007.5489,1007.9919,3721.0
2024-12-02 14:40:00,1023.96,1024.06,1023.54,1023.73,4006.0,1008.0805,1008.1789,1007.667,1007.8541,4006.0
2024-12-02 14:50:00,1023.64,1023.75,1022.66,1023.75,3995.0,1007.7655,1007.8737,1006.8006,1007.8737,3995.0
2024-12-02 15:00:00,1023.69,1024.33,1023.64,1023.78,5150.0,1007.8147,1008.4448,1007.7655,1007.9033,5150.0
2024-12-02 15:10:00,1023.96,1024.49,1023.16,1024.49,6691.0,1008.0805,1008.6023,1007.2929,1008.6023,6691.0
2024-12-02 15:20:00,1024.5,1024.55,1023.76,1024.01,2909.0,1008.6121,1008.6613,1007.8836,1008.1297,2909.0
2024-12-02 15:30:00,1023.73,1024.05,1022.48,1022.48,4038.0,1007.8541,1008.1691,1006.6234,1006.6234,4038.0
2024-12-02 15:40:00,1022.48,1022.48,1020.29,1020.64,5824.0,1006.6234,1006.6234,1004.4674,1004.812,5824.0
2024-12-02 15:50:00,1020.2,1021.85,1019.51,1019.97,35744.0,1004.3788,1006.0032,1003.6995,1004.1524,35744.0
2024-12-03 09:30:00,1031.09,1031.6,1026.01,1028.64,23211.0,1015.0999,1015.602,1010.0987,1012.6879,23211.0
2024-12-03 09:40:00,1028.64,1032.07,1027.49,1030.0,16388.0,1012.6879,1016.0647,1011.5557,1014.0268,16388.0
2024-12-03 09:50:00,1029.24,1033.34,1028.36,1029.49,8136.0,1013.2786,1017.315,1012.4123,1013.5247,8136.0
2024-12-03 10:00:00,1030.19,1031.5,1026.88,1028.22,11241.0,1014.2139,1015.5036,1010.9552,1012.2744,11241.0
2024-12-03 10:10:00,1029.0,1029.01,1026.95,1028.04,4107.0,1013.0423,1013.0522,1011.0241,1012.0972,4107.0
2024-12-03 10:20:00,1027.13,1029.12,1026.22,1026.69,5811.0,1011.2013,1013.1605,1010.3054,1010.7682,5811.0
2024-12-03 10:30:00,1026.66,1026.84,1022.6,1026.11,5986.0,1010.7386,1010.9158,1006.7416,1010.1971,5986.0
2024-12-03 10:40:00,1026.11,1026.11,1023.18,1023.88,3984.0,1010.1971,1010.1971,1007.3126,1008.0017,3984.0
2024-12-03 10:50:00,1024.77,1025.56,1023.01,1023.24,4147.0,1008.8779,1009.6557,1007.1452,1007.3717,4147.0
2024-12-03 11:00:00,1023.49,1024.47,1021.0,1022.29,2307.0,1007.6178,1008.5826,1005.1664,1006.4364,2307.0
2024-12-03 11:10:00,1022.29,1023.47,1021.35,1021.81,7194.0,1006.4364,1007.5981,1005.511,1005.9638,7194.0
2024-12-03 11:20:00,1022.16,1025.53,1022.0,1024.87,9961.0,1006.3084,1009.6261,1006.1509,1008.9764,9961.0
2024-12-03 11:30:00,1024.65,1027.55,1022.54,1027.1,14769.0,1008.7598,1011.6148,1006.6825,1011.1718,14769.0
2024-12-03 11:40:00,1027.52,1033.19,1027.52,1031.92,10935.0,1011.5853,1017.1673,1011.5853,1015.917,10935.0
2024-12-03 11:50:00,1031.92,1036.06,1031.91,1035.53,10274.0,1015.917,1019.9928,1015.9072,1019.4711,10274.0
2024-12-03 12:00:00,1035.92,1037.91,1034.44,1037.9,7001.0,1019.855,1021.8142,1018.398,1021.8043,7001.0
2024-12-03 12:10:00,1038.0,1039.24,1037.15,1038.07,4213.0,1021.9028,1023.1235,1021.0659,1021.9717,4213.0
2024-12-03 12:20:00,1037.9,1038.44,1035.82,1036.25,2520.0,1021.8043,1022.3359,1019.7566,1020.1799,2520.0
2024-12-03 12:30:00,1036.25,1039.29,1036.25,1039.29,5181.0,1020.1799,1023.1728,1020.1799,1023.1728,5181.0
2024-12-03 12:40:00,1039.68,1041.52,1039.42,1041.15,7291.0,1023.5567,1025.3682,1023.3007,1025.0039,7291.0
2024-12-03 12:50:00,1041.64,1041.91,1040.55,1041.04,2749.0,1025.4863,1025.7521,1024.4132,1024.8956,2749.0
2024-12-03 13:00:00,1040.84,1042.44,1040.78,1041.88,3710.0,1024.6987,1026.2739,1024.6396,1025.7226,3710.0
2024-12-03 13:10:00,1041.88,1042.44,1038.3,1040.11,3913.0,1025.7226,1026.2739,1022.1981,1023.98,3913.0
2024-12-03 13:20:00,1040.11,1041.77,1039.46,1041.77,2265.0,1023.98,1025.6143,1023.3401,1025.6143,2265.0
2024-12-03 13:30:00,1042.59,1044.0,1041.89,1043.7,5882.0,1026.4216,1027.8097,1025.7324,1027.5144,5882.0
2024-12-03 13:40:00,1043.62,1044.0,1043.0,1044.0,2438.0,1027.4356,1027.8097,1026.8252,1027.8097,2438.0
2024-12-03 13:50:00,1044.0,1044.61,1042.9,1043.28,3684.0,1027.8097,1028.4102,1026.7268,1027.1009,3684.0
2024-12-03 14:00:00,1043.0,1043.0,1039.55,1039.7,17434.0,1026.8252,1026.8252,1023.4287,1023.5764,17434.0
2024-12-03 14:10:00,1040.83,1041.13,1039.73,1040.63,5533.0,1024.6889,1024.9842,1023.6059,1024.492,5533.0
2024-12-03 14:20:00,1040.93,1041.95,1040.54,1041.94,18413.0,1024.7873,1025.7915,1024.4034,1025.7817,18413.0
2024-12-03 14:30:00,1041.48,1043.53,1041.47,1043.53,16664.0,1025.3288,1027.347,1025.3189,1027.347,16664.0
2024-12-03 14:40:00,1043.2,1046.13,1043.2,1046.13,6191.0,1027.0221,1029.9067,1027.0221,1029.9067,6191.0
2024-12-03 14:50:00,1045.89,1046.29,1043.41,1043.43,5720.0,1029.6704,1030.0642,1027.2289,1027.2485,5720.0
2024-12-03 15:00:00,1043.49,1043.49,1041.38,1042.61,3198.0,1027.3076,1027.3076,1025.2303,1026.4413,3198.0
2024-12-03 15:10:00,1042.16,1043.3,1041.88,1043.3,2638.0,1025.9982,1027.1206,1025.7226,1027.1206,2638.0
2024-12-03 15:20:00,1043.64,1044.22,1042.11,1042.37,5500.0,1027.4553,1028.0263,1025.949,1026.205,5500.0
2024-12-03 15:30:00,1042.21,1042.64,1041.29,1041.3,6775.0,1026.0475,1026.4708,1025.1417,1025.1516,6775.0
2024-12-03 15:40:00,1041.3,1041.3,1039.5,1040.29,6777.0,1025.1516,1025.1516,1023.3795,1024.1572,6777.0
2024-12-03 15:50:00,1040.29,1041.54,1038.51,1038.53,36017.0,1024.1572,1025.3879,1022.4048,1022.4245,36017.0
2024-12-04 09:30:00,1038.0,1039.38,1025.0,1025.0,43669.0,1021.9028,1023.2614,1009.1044,1009.1044,43669.0
2024-12-04 09:40:00,1023.84,1024.5,1012.48,1021.42,28931.0,1007.9623,1008.6121,996.7785,1005.5799,28931.0
2024-12-04 09:50:00,1022.78,1025.87,1021.5,1025.59,15917.0,1006.9188,1009.9609,1005.6586,1009.6852,15917.0
2024-12-04 10:00:00,1025.04,1025.35,1020.14,1025.15,15909.0,1009.1437,1009.4489,1004.3197,1009.252,15909.0
2024-12-04 10:10:00,1024.15,1024.15,1022.08,1023.87,2234.0,1008.2675,1008.2675,1006.2296,1007.9919,2234.0
2024-12-04 10:20:00,1025.12,1025.12,1023.87,1024.6,14934.0,1009.2225,1009.2225,1007.9919,1008.7106,14934.0
2024-12-04 10:30:00,1025.0,1027.41,1024.58,1024.58,9746.0,1009.1044,1011.477,1008.6909,1008.6909,9746.0
2024-12-04 10:40:00,1025.0,1025.72,1024.26,1024.35,3010.0,1009.1044,1009.8132,1008.3758,1008.4644,3010.0
2024-12-04 10:50:00,1024.35,1024.68,1022.77,1024.67,4007.0,1008.4644,1008.7893,1006.9089,1008.7795,4007.0
2024-12-04 11:00:00,1023.45,1025.45,1023.06,1024.04,5082.0,1007.5784,1009.5474,1007.1944,1008.1592,5082.0
2024-12-04 11:10:00,1024.22,1024.8,1022.6,1023.1,6373.0,1008.3365,1008.9075,1006.7416,1007.2338,6373.0
2024-12-04 11:20:00,1023.1,1025.41,1022.5,1023.57,11825.0,1007.2338,1009.508,1006.6431,1007.6965,11825.0
2024-12-04 11:30:00,1023.39,1025.18,1022.68,1025.18,10009.0,1007.5193,1009.2816,1006.8203,1009.2816,10009.0
2024-12-04 11:40:00,1024.16,1025.54,1023.91,1024.97,5657.0,1008.2774,1009.636,1008.0313,1009.0748,5657.0
2024-12-04 11:50:00,1024.49,1025.56,1024.33,1024.44,2331.0,1008.6023,1009.6557,1008.4448,1008.553,2331.0
2024-12-04 12:00:00,1024.41,1025.04,1024.0,1024.8,1506.0,1008.5235,1009.1437,1008.1199,1008.9075,1506.0
2024-12-04 12:10:00,1024.85,1026.4,1024.84,1026.4,3100.0,1008.9567,1010.4826,1008.9468,1010.4826,3100.0
2024-12-04 12:20:00,1026.27,1027.24,1025.87,1026.57,2405.0,1010.3547,1011.3096,1009.9609,1010.65,2405.0
2024-12-04 12:30:00,1026.73,1027.81,1026.56,1027.69,4738.0,1010.8075,1011.8708,1010.6402,1011.7526,4738.0
2024-12-04 12:40:00,1027.65,1031.22,1027.65,1031.1,17090.0,1011.7133,1015.2279,1011.7133,1015.1098,17090.0
2024-12-04 12:50:00,1031.21,1031.21,1030.03,1030.69,2792.0,1015.2181,1015.2181,1014.0564,1014.7061,2792.0
2024-12-04 13:00:00,1031.37,1033.0,1031.0,1033.0,2524.0,1015.3756,1016.9803,1015.0113,1016.9803,2524.0
2024-12-04 13:10:00,1033.0,1037.96,1033.0,1037.83,6510.0,1016.9803,1021.8634,1016.9803,1021.7354,6510.0
2024-12-04 13:20:00,1037.57,1038.47,1035.86,1036.0,12331.0,1021.4794,1022.3655,1019.7959,1019.9338,12331.0
2024-12-04 13:30:00,1035.28,1036.19,1035.1,1035.51,6290.0,1019.2249,1020.1208,1019.0477,1019.4514,6290.0
2024-12-04 13:40:00,1035.78,1036.79,1035.13,1036.21,2164.0,1019.7172,1020.7115,1019.0773,1020.1405,2164.0
2024-12-04 13:50:00,1036.21,1037.09,1032.51,1032.51,7456.0,1020.1405,1021.0069,1016.4979,1016.4979,7456.0
2024-12-04 14:00:00,1032.87,1033.71,1031.84,1032.33,7695.0,1016.8523,1017.6793,1015.8383,1016.3207,7695.0
2024-12-04 14:10:00,1032.33,1035.32,1032.32,1035.32,6445.0,1016.3207,1019.2643,1016.3108,1019.2643,6445.0
2024-12-04 14:20:00,1035.09,1035.88,1033.75,1034.63,5525.0,1019.0379,1019.8156,1017.7187,1018.585,5525.0
2024-12-04 14:30:00,1034.29,1036.19,1034.29,1036.13,7537.0,1018.2503,1020.1208,1018.2503,1020.0618,7537.0
2024-12-04 14:40:00,1035.43,1036.73,1035.42,1035.48,2732.0,1019.3726,1020.6525,1019.3628,1019.4218,2732.0
2024-12-04 14:50:00,1035.87,1036.12,1035.04,1035.04,4407.0,1019.8058,1020.0519,1018.9887,1018.9887,4407.0
2024-12-04 15:00:00,1035.21,1036.92,1034.34,1036.72,7102.0,1019.156,1020.8395,1018.2995,1020.6426,7102.0
2024-12-04 15:10:00,1036.72,1037.37,1036.53,1036.82,8193.0,1020.6426,1021.2825,1020.4556,1020.7411,8193.0
2024-12-04 15:20:00,1036.6,1037.44,1035.64,1035.64,11084.0,1020.5245,1021.3514,1019.5794,1019.5794,11084.0
2024-12-04 15:30:00,1036.4,1037.79,1035.65,1037.14,9408.0,1020.3276,1021.696,1019.5892,1021.0561,9408.0
2024-12-04 15:40:00,1037.83,1038.94,1036.94,1038.4,10076.0,1021.7354,1022.8282,1020.8592,1022.2966,10076.0
2024-12-04 15:50:00,1037.87,1037.93,1034.0,1035.15,35111.0,1021.7748,1021.8338,1017.9648,1019.097,35111.0
2024-12-05 09:30:00,1030.0,1057.62,1028.53,1053.98,19721.0,1018.9767,1046.3011,1017.5224,1042.7001,19721.0
2024-12-05 09:40:00,1053.98,1054.0,1046.82,1048.94,22166.0,1042.7001,1042.7198,1035.6167,1037.714,22166.0
2024-12-05 09:50:00,1050.1,1053.54,1048.28,1050.38,13298.0,1038.8616,1042.2648,1037.0611,1039.1386,13298.0
2024-12-05 10:00:00,1049.5,1056.22,1049.5,1051.5,6047.0,1038.268,1044.9161,1038.268,1040.2466,6047.0
2024-12-05 10:10:00,1051.5,1053.59,1050.04,1051.96,3435.0,1040.2466,1042.3142,1038.8022,1040.7017,3435.0
2024-12-05 10:20:00,1051.48,1051.9,1047.91,1048.96,7523.0,1040.2268,1040.6423,1036.695,1037.7338,7523.0
2024-12-05 10:30:00,1048.96,1050.33,1045.0,1046.74,6842.0,1037.7338,1039.0891,1033.8162,1035.5375,6842.0
2024-12-05 10:40:00,1047.25,1049.0,1046.87,1047.35,5478.0,1036.0421,1037.7734,1035.6662,1036.141,5478.0
2024-12-05 10:50:00,1049.03,1049.03,1044.94,1045.3,2639.0,1037.803,1037.803,1033.7568,1034.113,2639.0
2024-12-05 11:00:00,1046.13,1047.68,1041.38,1041.38,10803.0,1034.9341,1036.4675,1030.2349,1030.2349,10803.0
2024-12-05 11:10:00,1041.0,1047.87,1040.45,1047.87,13586.0,1029.859,1036.6555,1029.3149,1036.6555,13586.0
2024-12-05 11:20:00,1047.87,1047.87,1041.77,1047.79,4075.0,1036.6555,1036.6555,1030.6207,1036.5763,4075.0
2024-12-05 11:30:00,1047.51,1047.53,1043.96,1047.07,19678.0,1036.2993,1036.3191,1032.7873,1035.864,19678.0
2024-12-05 11:40:00,1047.08,1047.08,1045.01,1045.76,3437.0,1035.8739,1035.8739,1033.8261,1034.568,3437.0
2024-12-05 11:50:00,1047.0,1049.0,1046.4,1047.94,3245.0,1035.7948,1037.7734,1035.2012,1036.7247,3245.0
2024-12-05 12:00:00,1047.75,1048.64,1046.64,1047.73,6503.0,1036.5367,1037.4172,1035.4386,1036.517,6503.0
2024-12-05 12:10:00,1047.36,1050.21,1047.08,1048.77,8964.0,1036.1509,1038.9704,1035.8739,1037.5458,8964.0
2024-12-05 12:20:00,1049.7,1050.74,1049.22,1050.06,5545.0,1038.4659,1039.4947,1037.991,1038.822,5545.0
2024-12-05 12:30:00,1049.07,1050.69,1048.85,1049.7,3445.0,1037.8426,1039.4453,1037.625,1038.4659,3445.0
2024-12-05 12:40:00,1049.49,1051.02,1049.49,1051.0,4048.0,1038.2581,1039.7717,1038.2581,1039.752,4048.0
2024-12-05 12:50:00,1050.43,1051.0,1047.78,1049.18,6685.0,1039.1881,1039.752,1036.5664,1037.9514,6685.0
2024-12-05 13:00:00,1049.11,1050.31,1048.41,1049.01,3508.0,1037.8822,1039.0693,1037.1897,1037.7833,3508.0
2024-12-05 13:10:00,1048.23,1048.78,1045.95,1046.39,6466.0,1037.0116,1037.5557,1034.756,1035.1913,6466.0
2024-12-05 13:20:00,1046.32,1046.32,1044.1,1044.93,3943.0,1035.122,1035.122,1032.9258,1033.7469,3943.0
2024-12-05 13:30:00,1044.6,1045.94,1044.52,1045.37,3724.0,1033.4204,1034.7461,1033.3413,1034.1822,3724.0
2024-12-05 13:40:00,1045.56,1047.01,1045.56,1046.01,5586.0,1034.3702,1035.8047,1034.3702,1034.8154,5586.0
2024-12-05 13:50:00,1045.92,1047.41,1045.83,1046.7,2952.0,1034.7263,1036.2004,1034.6373,1035.498,2952.0
2024-12-05 14:00:00,1046.7,1048.1,1046.31,1047.4,4747.0,1035.498,1036.883,1035.1121,1036.1905,4747.0
2024-12-05 14:10:00,1047.4,1047.77,1044.62,1045.67,6253.0,1036.1905,1036.5565,1033.4402,1034.479,6253.0
2024-12-05 14:20:00,1045.85,1047.39,1045.84,1047.25,3275.0,1034.6571,1036.1806,1034.6472,1036.0421,3275.0
2024-12-05 14:30:00,1046.6,1047.85,1045.1,1046.32,6466.0,1035.399,1036.6357,1033.9151,1035.122,6466.0
2024-12-05 14:40:00,1046.32,1047.55,1043.95,1044.17,7653.0,1035.122,1036.3389,1032.7774,1032.9951,7653.0
2024-12-05 14:50:00,1044.21,1045.55,1043.56,1045.46,19258.0,1033.0346,1034.3603,1032.3916,1034.2712,19258.0
2024-12-05 15:00:00,1044.7,1045.06,1041.63,1042.89,3048.0,1033.5194,1033.8755,1030.4822,1031.7287,3048.0
2024-12-05 15:10:00,1043.72,1045.11,1043.6,1044.83,4459.0,1032.5499,1033.925,1032.4312,1033.648,4459.0
2024-12-05 15:20:00,1044.8,1045.52,1044.13,1045.5,3366.0,1033.6183,1034.3306,1032.9555,1034.3108,3366.0
2024-12-05 15:30:00,1045.18,1048.99,1045.18,1048.88,5069.0,1033.9942,1037.7635,1033.9942,1037.6546,5069.0
2024-12-05 15:40:00,1048.71,1050.21,1048.71,1048.91,6811.0,1037.4865,1038.9704,1037.4865,1037.6843,6811.0
2024-12-05 15:50:00,1047.95,1048.35,1042.12,1045.61,33275.0,1036.7346,1037.1303,1030.967,1034.4196,33275.0
2024-12-06 09:30:00,1044.42,1053.23,1044.42,1048.86,10003.0,1033.2424,1041.9581,1033.2424,1037.6349,10003.0
2024-12-06 09:40:00,1050.0,1050.5,1048.47,1048.98,5079.0,1038.7627,1039.2573,1037.249,1037.7536,5079.0
2024-12-06 09:50:00,1049.86,1050.0,1047.07,1048.0,6401.0,1038.6242,1038.7627,1035.864,1036.7841,6401.0
2024-12-06 10:00:00,1050.0,1050.0,1047.5,1048.7,11140.0,1038.7627,1038.7627,1036.2894,1037.4766,11140.0
2024-12-06 10:10:00,1048.7,1048.7,1043.2,1043.2,5732.0,1037.4766,1037.4766,1032.0354,1032.0354,5732.0
2024-12-06 10:20:00,1043.1,1046.0,1042.0,1046.0,10004.0,1031.9365,1034.8055,1030.8483,1034.8055,10004.0
2024-12-06 10:30:00,1044.95,1048.0,1044.68,1048.0,5535.0,1033.7667,1036.7841,1033.4996,1036.7841,5535.0
2024-12-06 10:40:00,1048.01,1048.01,1045.25,1045.25,4323.0,1036.794,1036.794,1034.0635,1034.0635,4323.0
2024-12-06 10:50:00,1046.38,1047.5,1045.64,1046.38,4242.0,1035.1814,1036.2894,1034.4493,1035.1814,4242.0
2024-12-06 11:00:00,1046.38,1047.0,1045.25,1047.0,5577.0,1035.1814,1035.7948,1034.0635,1035.7948,5577.0
2024-12-06 11:10:00,1046.0,1047.0,1043.32,1044.16,4015.0,1034.8055,1035.7948,1032.1541,1032.9852,4015.0
2024-12-06 11:20:00,1045.0,1045.0,1043.32,1043.97,2128.0,1033.8162,1033.8162,1032.1541,1032.7972,2128.0
2024-12-06 11:30:00,1043.66,1044.61,1043.39,1044.14,1620.0,1032.4905,1033.4303,1032.2234,1032.9654,1620.0
2024-12-06 11:40:00,1043.32,1044.8,1041.34,1041.35,2874.0,1032.1541,1033.6183,1030.1953,1030.2052,2874.0
2024-12-06 11:50:00,1041.35,1043.17,1041.34,1042.24,1325.0,1030.2052,1032.0058,1030.1953,1031.0857,1325.0
2024-12-06 12:00:00,1042.24,1043.0,1041.48,1043.0,2081.0,1031.0857,1031.8376,1030.3338,1031.8376,2081.0
2024-12-06 12:10:00,1042.19,1042.9,1041.39,1042.63,1150.0,1031.0362,1031.7386,1030.2448,1031.4715,1150.0
2024-12-06 12:20:00,1042.92,1043.0,1041.79,1042.8,6210.0,1031.7584,1031.8376,1030.6405,1031.6397,6210.0
2024-12-06 12:30:00,1042.81,1044.0,1042.8,1043.27,4584.0,1031.6496,1032.8269,1031.6397,1032.1047,4584.0
2024-12-06 12:40:00,1042.44,1043.49,1042.3,1043.49,3389.0,1031.2836,1032.3223,1031.1451,1032.3223,3389.0
2024-12-06 12:50:00,1043.48,1043.61,1042.8,1043.1,2074.0,1032.3124,1032.441,1031.6397,1031.9365,2074.0
2024-12-06 13:00:00,1043.19,1044.34,1043.19,1044.34,2775.0,1032.0255,1033.1632,1032.0255,1033.1632,2775.0
2024-12-06 13:10:00,1043.92,1043.93,1043.92,1043.92,1240.0,1032.7477,1032.7576,1032.7477,1032.7477,1240.0
2024-12-06 13:20:00,1043.92,1043.92,1041.42,1041.43,2427.0,1032.7477,1032.7477,1030.2745,1030.2844,2427.0
2024-12-06 13:30:00,1041.37,1042.06,1040.56,1042.06,1186.0,1030.225,1030.9076,1029.4237,1030.9076,1186.0
2024-12-06 13:40:00,1041.5,1042.57,1041.49,1042.57,1699.0,1030.3536,1031.4122,1030.3437,1031.4122,1699.0
2024-12-06 13:50:00,1042.58,1042.58,1041.33,1042.12,2003.0,1031.4221,1031.4221,1030.1854,1030.967,2003.0
2024-12-06 14:00:00,1041.59,1042.05,1040.35,1040.35,999.0,1030.4427,1030.8977,1029.2159,1029.2159,999.0
2024-12-06 14:10:00,1040.79,1040.79,1038.35,1039.3,4291.0,1029.6512,1029.6512,1027.2373,1028.1772,4291.0
2024-12-06 14:20:00,1039.63,1040.49,1039.55,1040.02,1417.0,1028.5036,1029.3544,1028.4245,1028.8895,1417.0
2024-12-06 14:30:00,1040.13,1040.3,1039.54,1040.05,1961.0,1028.9983,1029.1665,1028.4146,1028.9191,1961.0
2024-12-06 14:40:00,1040.05,1041.17,1040.04,1040.74,2511.0,1028.9191,1030.0272,1028.9093,1029.6018,2511.0
2024-12-06 14:50:00,1040.99,1040.99,1040.74,1040.74,700.0,1029.8491,1029.8491,1029.6018,1029.6018,700.0
2024-12-06 15:00:00,1040.74,1041.1,1040.14,1041.1,1818.0,1029.6018,1029.9579,1029.0082,1029.9579,1818.0
2024-12-06 15:10:00,1041.5,1041.9,1041.5,1041.9,1280.0,1030.3536,1030.7493,1030.3536,1030.7493,1280.0
2024-12-06 15:20:00,1042.51,1042.91,1041.46,1041.57,4499.0,1031.3528,1031.7485,1030.3141,1030.4229,4499.0
2024-12-06 15:30:00,1042.17,1042.65,1042.17,1042.48,2678.0,1031.0165,1031.4913,1031.0165,1031.3231,2678.0
2024-12-06 15:40:00,1042.61,1043.42,1042.23,1043.26,5026.0,1031.4517,1032.2531,1031.0758,1032.0948,5026.0
2024-12-06 15:50:00,1042.86,1044.12,1041.59,1042.87,16619.0,1031.6991,1032.9456,1030.4427,1031.709,16619.0
2024-12-09 09:30:00,1049.97,1050.0,1044.25,1047.83,23275.0,1038.733,1038.7627,1033.0742,1036.6159,23275.0
2024-12-09 09:40:00,1047.83,1052.31,1046.11,1052.31,26379.0,1036.6159,1041.0479,1034.9143,1041.0479,26379.0
2024-12-09 09:50:00,1052.31,1053.62,1050.43,1051.3,4650.0,1041.0479,1042.3439,1039.1881,1040.0487,4650.0
2024-12-09 10:00:00,1053.14,1053.14,1049.66,1051.59,5258.0,1041.8691,1041.8691,1038.4263,1040.3356,5258.0
2024-12-09 10:10:00,1051.72,1051.99,1049.66,1049.94,6259.0,1040.4642,1040.7314,1038.4263,1038.7033,6259.0
2024-12-09 10:20:00,1049.4,1049.84,1046.19,1046.48,6083.0,1038.1691,1038.6044,1034.9934,1035.2803,6083.0
2024-12-09 10:30:00,1047.53,1048.06,1047.42,1047.42,1332.0,1036.3191,1036.8434,1036.2103,1036.2103,1332.0
2024-12-09 10:40:00,1048.12,1048.66,1044.37,1045.57,5583.0,1036.9028,1037.437,1033.1929,1034.3801,5583.0
2024-12-09 10:50:00,1045.6,1045.95,1044.26,1044.92,2733.0,1034.4097,1034.756,1033.0841,1033.737,2733.0
2024-12-09 11:00:00,1044.44,1044.6,1043.25,1043.26,4614.0,1033.2622,1033.4204,1032.0849,1032.0948,4614.0
2024-12-09 11:10:00,1043.45,1045.19,1043.45,1045.19,1935.0,1032.2828,1034.0041,1032.2828,1034.0041,1935.0
2024-12-09 11:20:00,1045.24,1048.01,1044.77,1048.01,1465.0,1034.0536,1036.794,1033.5886,1036.794,1465.0
2024-12-09 11:30:00,1048.37,1050.55,1048.37,1050.14,4647.0,1037.1501,1039.3068,1037.1501,1038.9012,4647.0
2024-12-09 11:40:00,1050.93,1055.3,1050.89,1054.78,13167.0,1039.6827,1044.0059,1039.6431,1043.4915,13167.0
2024-12-09 11:50:00,1054.84,1055.82,1053.55,1055.45,4374.0,1043.5509,1044.5204,1042.2747,1044.1543,4374.0
2024-12-09 12:00:00,1055.03,1055.03,1052.05,1052.93,4512.0,1043.7388,1043.7388,1040.7907,1041.6613,4512.0
2024-12-09 12:10:00,1053.99,1054.3,1052.64,1053.04,3507.0,1042.71,1043.0166,1041.3744,1041.7701,3507.0
2024-12-09 12:20:00,1053.05,1053.06,1050.56,1051.27,4529.0,1041.78,1041.7899,1039.3167,1040.0191,4529.0
2024-12-09 12:30:00,1050.38,1051.38,1050.35,1050.75,2815.0,1039.1386,1040.1279,1039.1089,1039.5046,2815.0
2024-12-09 12:40:00,1050.36,1051.41,1049.42,1050.09,4069.0,1039.1188,1040.1576,1038.1889,1038.8517,4069.0
2024-12-09 12:50:00,1049.89,1049.9,1048.16,1049.02,2501.0,1038.6538,1038.6637,1036.9423,1037.7931,2501.0
2024-12-09 13:00:00,1048.4,1049.34,1048.19,1048.19,7251.0,1037.1798,1038.1097,1036.972,1036.972,7251.0
2024-12-09 13:10:00,1047.39,1048.0,1046.41,1047.2,9399.0,1036.1806,1036.7841,1035.2111,1035.9926,9399.0
2024-12-09 13:20:00,1047.2,1048.23,1046.84,1046.85,3353.0,1035.9926,1037.0116,1035.6365,1035.6464,3353.0
2024-12-09 13:30:00,1047.91,1048.24,1047.0,1047.75,5005.0,1036.695,1037.0215,1035.7948,1036.5367,5005.0
2024-12-09 13:40:00,1047.75,1048.79,1047.33,1048.0,2680.0,1036.5367,1037.5656,1036.1212,1036.7841,2680.0
2024-12-09 13:50:00,1048.03,1048.3,1047.99,1048.2,1662.0,1036.8137,1037.0809,1036.7742,1036.9819,1662.0
2024-12-09 14:00:00,1048.3,1048.88,1048.3,1048.71,2624.0,1037.0809,1037.6546,1037.0809,1037.4865,2624.0
2024-12-09 14:10:00,1049.0,1050.95,1048.94,1050.4,10409.0,1037.7734,1039.7025,1037.714,1039.1584,10409.0
2024-12-09 14:20:00,1050.9,1051.69,1050.54,1051.6,1158.0,1039.653,1040.4346,1039.2969,1040.3455,1158.0
2024-12-09 14:30:00,1052.12,1052.9,1051.5,1052.9,3798.0,1040.86,1041.6316,1040.2466,1041.6316,3798.0
2024-12-09 14:40:00,1052.73,1053.41,1052.51,1052.51,1562.0,1041.4634,1042.1362,1041.2458,1041.2458,1562.0
2024-12-09 14:50:00,1053.38,1053.38,1052.22,1052.22,3295.0,1042.1065,1042.1065,1040.9589,1040.9589,3295.0
2024-12-09 15:00:00,1052.35,1052.35,1050.98,1051.96,1954.0,1041.0875,1041.0875,1039.7322,1040.7017,1954.0
2024-12-09 15:10:00,1051.97,1052.67,1051.23,1052.67,4435.0,1040.7116,1041.4041,1039.9795,1041.4041,4435.0
2024-12-09 15:20:00,1051.97,1052.39,1051.34,1052.22,1443.0,1040.7116,1041.1271,1040.0883,1040.9589,1443.0
2024-12-09 15:30:00,1052.68,1052.82,1050.81,1051.23,6232.0,1041.414,1041.5525,1039.564,1039.9795,6232.0
2024-12-09 15:40:00,1050.81,1050.81,1047.64,1047.64,10912.0,1039.564,1039.564,1036.4279,1036.4279,10912.0
2024-12-09 15:50:00,1048.18,1048.52,1045.13,1047.17,20532.0,1036.9621,1037.2985,1033.9448,1035.9629,20532.0
2024-12-10 09:30:00,1049.86,1049.89,1046.55,1046.55,15444.0,1038.6242,1038.6538,1035.3496,1035.3496,15444.0
2024-12-10 09:40:00,1045.91,1050.36,1045.91,1048.76,6416.0,1034.7164,1039.1188,1034.7164,1037.5359,6416.0
2024-12-10 09:50:00,1047.0,1051.71,1046.93,1050.72,4780.0,1035.7948,1040.4544,1035.7255,1039.475,4780.0
2024-12-10 10:00:00,1051.65,1051.67,1049.73,1050.76,4951.0,1040.395,1040.4148,1038.4955,1039.5145,4951.0
2024-12-10 10:10:00,1050.6,1050.75,1048.99,1050.03,4033.0,1039.3562,1039.5046,1037.7635,1038.7923,4033.0
2024-12-10 10:20:00,1049.02,1053.57,1049.01,1053.57,2987.0,1037.7931,1042.2944,1037.7833,1042.2944,2987.0
2024-12-10 10:30:00,1053.95,1059.09,1053.45,1059.09,4165.0,1042.6704,1047.7554,1042.1757,1047.7554,4165.0
2024-12-10 10:40:00,1059.15,1060.45,1057.42,1060.06,3664.0,1047.8147,1049.1008,1046.1032,1048.715,3664.0
2024-12-10 10:50:00,1060.0,1060.92,1058.11,1058.38,2779.0,1048.6556,1049.5658,1046.7859,1047.053,2779.0
2024-12-10 11:00:00,1058.74,1058.75,1054.36,1054.36,4037.0,1047.4091,1047.419,1043.076,1043.076,4037.0
2024-12-10 11:10:00,1053.42,1056.01,1053.42,1055.48,924.0,1042.1461,1044.7083,1042.1461,1044.184,924.0
2024-12-10 11:20:00,1055.48,1057.54,1055.34,1056.59,6611.0,1044.184,1046.222,1044.0455,1045.2821,6611.0
2024-12-10 11:30:00,1056.58,1057.76,1056.58,1057.34,1225.0,1045.2722,1046.4396,1045.2722,1046.0241,1225.0
2024-12-10 11:40:00,1056.68,1057.89,1056.02,1057.03,2252.0,1045.3712,1046.5682,1044.7182,1045.7174,2252.0
2024-12-10 11:50:00,1058.03,1059.87,1057.45,1059.51,2434.0,1046.7067,1048.527,1046.1329,1048.1709,2434.0
2024-12-10 12:00:00,1059.51,1059.51,1059.51,1059.51,0.0,1048.1709,1048.1709,1048.1709,1048.1709,0.0
2024-12-10 12:10:00,1059.96,1061.84,1059.95,1061.32,4230.0,1048.6161,1050.4759,1048.6062,1049.9615,4230.0
2024-12-10 12:20:00,1061.39,1062.15,1060.56,1061.75,2140.0,1050.0308,1050.7826,1049.2096,1050.3869,2140.0
2024-12-10 12:30:00,1062.21,1064.09,1062.01,1063.71,2019.0,1050.842,1052.7019,1050.6441,1052.3259,2019.0
2024-12-10 12:40:00,1064.0,1064.57,1063.29,1064.5,2650.0,1052.6128,1053.1767,1051.9104,1053.1075,2650.0
2024-12-10 12:50:00,1064.67,1064.67,1062.5,1063.0,2867.0,1053.2757,1053.2757,1051.1289,1051.6235,2867.0
2024-12-10 13:00:00,1063.09,1063.76,1063.09,1063.76,600.0,1051.7126,1052.3754,1051.7126,1052.3754,600.0
2024-12-10 13:10:00,1063.63,1064.11,1063.52,1063.97,717.0,1052.2468,1052.7216,1052.138,1052.5831,717.0
2024-12-10 13:20:00,1064.07,1064.75,1064.01,1064.16,1500.0,1052.6821,1053.3548,1052.6227,1052.7711,1500.0
2024-12-10 13:30:00,1064.27,1064.85,1064.26,1064.85,1162.0,1052.8799,1053.4537,1052.87,1053.4537,1162.0
2024-12-10 13:40:00,1064.27,1064.27,1060.82,1061.3,3344.0,1052.8799,1052.8799,1049.4669,1049.9417,3344.0
2024-12-10 13:50:00,1061.58,1061.58,1060.85,1060.85,503.0,1050.2187,1050.2187,1049.4965,1049.4965,503.0
2024-12-10 14:00:00,1061.1,1061.54,1061.1,1061.54,300.0,1049.7439,1050.1792,1049.7439,1050.1792,300.0
2024-12-10 14:10:00,1060.87,1061.37,1060.49,1060.49,2425.0,1049.5163,1050.011,1049.1404,1049.1404,2425.0
2024-12-10 14:20:00,1061.45,1062.51,1061.3,1062.51,1375.0,1050.0901,1051.1388,1049.9417,1051.1388,1375.0
2024-12-10 14:30:00,1060.86,1063.26,1060.86,1063.25,1575.0,1049.5064,1051.8807,1049.5064,1051.8709,1575.0
2024-12-10 14:40:00,1063.6,1064.61,1063.37,1063.37,2400.0,1052.2171,1053.2163,1051.9896,1051.9896,2400.0
2024-12-10 14:50:00,1063.96,1064.36,1061.75,1061.76,2281.0,1052.5733,1052.969,1050.3869,1050.3968,2281.0
2024-12-10 15:00:00,1063.16,1064.01,1062.63,1062.63,2653.0,1051.7818,1052.6227,1051.2575,1051.2575,2653.0
2024-12-10 15:10:00,1062.5,1062.5,1061.5,1062.14,1534.0,1051.1289,1051.1289,1050.1396,1050.7727,1534.0
2024-12-10 15:20:00,1062.03,1063.31,1062.03,1062.63,1705.0,1050.6639,1051.9302,1050.6639,1051.2575,1705.0
2024-12-10 15:30:00,1062.71,1062.71,1060.65,1061.24,2552.0,1051.3366,1051.3366,1049.2987,1049.8824,2552.0
2024-12-10 15:40:00,1061.69,1061.94,1060.37,1060.37,2442.0,1050.3275,1050.5749,1049.0217,1049.0217,2442.0
2024-12-10 15:50:00,1060.5,1060.5,1057.83,1059.08,23270.0,1049.1503,1049.1503,1046.5089,1047.7455,23270.0
2024-12-11 09:30:00,1061.14,1068.05,1060.28,1067.46,12172.0,1049.7834,1056.6195,1048.9326,1056.0358,12172.0
2024-12-11 09:40:00,1067.29,1076.5,1067.29,1073.09,7948.0,1055.8676,1064.979,1055.8676,1061.6055,7948.0
2024-12-11 09:50:00,1073.09,1074.57,1070.34,1071.82,13202.0,1061.6055,1063.0697,1058.885,1060.3491,13202.0
2024-12-11 10:00:00,1071.82,1071.93,1068.61,1069.54,9609.0,1060.3491,1060.458,1057.1735,1058.0935,9609.0
2024-12-11 10:10:00,1071.15,1074.14,1071.11,1074.01,5149.0,1059.6863,1062.6443,1059.6467,1062.5157,5149.0
2024-12-11 10:20:00,1072.8,1073.21,1072.03,1073.17,4458.0,1061.3186,1061.7243,1060.5569,1061.6847,4458.0
2024-12-11 10:30:00,1073.02,1075.24,1072.16,1075.24,6013.0,1061.5363,1063.7325,1060.6855,1063.7325,6013.0
2024-12-11 10:40:00,1074.18,1079.98,1074.18,1079.97,6563.0,1062.6839,1068.4218,1062.6839,1068.4119,6563.0
2024-12-11 10:50:00,1079.89,1082.45,1079.16,1079.16,4276.0,1068.3328,1070.8654,1067.6106,1067.6106,4276.0
2024-12-11 11:00:00,1080.12,1080.12,1077.36,1077.36,4733.0,1068.5603,1068.5603,1065.8298,1065.8298,4733.0
2024-12-11 11:10:00,1079.0,1079.42,1078.01,1078.01,904.0,1067.4523,1067.8678,1066.4729,1066.4729,904.0
2024-12-11 11:20:00,1078.6,1079.79,1078.6,1079.41,1500.0,1067.0566,1068.2338,1067.0566,1067.8579,1500.0
2024-12-11 11:30:00,1079.5,1079.99,1076.9,1076.97,5187.0,1067.9469,1068.4317,1065.3748,1065.444,5187.0
2024-12-11 11:40:00,1077.05,1077.99,1073.5,1073.92,3761.0,1065.5232,1066.4531,1062.0112,1062.4267,3761.0
2024-12-11 11:50:00,1073.0,1075.11,1073.0,1074.28,3326.0,1061.5165,1063.6039,1061.5165,1062.7828,3326.0
2024-12-11 12:00:00,1074.0,1074.84,1073.02,1073.02,1386.0,1062.5058,1063.3368,1061.5363,1061.5363,1386.0
2024-12-11 12:10:00,1073.47,1075.06,1073.42,1074.36,2217.0,1061.9815,1063.5545,1061.932,1062.862,2217.0
2024-12-11 12:20:00,1074.18,1074.63,1073.71,1073.77,13621.0,1062.6839,1063.1291,1062.2189,1062.2783,13621.0
2024-12-11 12:30:00,1074.63,1076.09,1074.63,1075.27,2000.0,1063.1291,1064.5734,1063.1291,1063.7622,2000.0
2024-12-11 12:40:00,1075.21,1076.74,1075.2,1076.17,1920.0,1063.7029,1065.2165,1063.693,1064.6526,1920.0
2024-12-11 12:50:00,1076.17,1077.28,1075.8,1077.04,4583.0,1064.6526,1065.7507,1064.2865,1065.5133,4583.0
2024-12-11 13:00:00,1077.33,1079.8,1077.33,1079.48,6050.0,1065.8002,1068.2437,1065.8002,1067.9272,6050.0
2024-12-11 13:10:00,1079.48,1079.48,1075.44,1076.37,5170.0,1067.9272,1067.9272,1063.9304,1064.8504,5170.0
2024-12-11 13:20:00,1076.64,1077.39,1076.25,1076.25,813.0,1065.1175,1065.8595,1064.7317,1064.7317,813.0
2024-12-11 13:30:00,1076.64,1077.28,1074.8,1074.97,6657.0,1065.1175,1065.7507,1063.2972,1063.4654,6657.0
2024-12-11 13:40:00,1075.6,1076.99,1075.0,1076.2,5902.0,1064.0887,1065.4638,1063.4951,1064.6823,5902.0
2024-12-11 13:50:00,1076.36,1076.36,1075.27,1075.27,1549.0,1064.8405,1064.8405,1063.7622,1063.7622,1549.0
2024-12-11 14:00:00,1074.73,1075.1,1073.93,1074.34,2558.0,1063.228,1063.594,1062.4366,1062.8422,2558.0
2024-12-11 14:10:00,1073.93,1074.46,1073.24,1074.46,2108.0,1062.4366,1062.9609,1061.7539,1062.9609,2108.0
2024-12-11 14:20:00,1073.86,1075.0,1073.82,1074.53,2614.0,1062.3673,1063.4951,1062.3277,1063.0301,2614.0
2024-12-11 14:30:00,1073.94,1074.95,1073.94,1074.93,2904.0,1062.4464,1063.4456,1062.4464,1063.4259,2904.0
2024-12-11 14:40:00,1074.18,1075.96,1074.17,1074.53,2364.0,1062.6839,1064.4448,1062.674,1063.0301,2364.0
2024-12-11 14:50:00,1074.52,1074.84,1073.49,1074.47,4844.0,1063.0202,1063.3368,1062.0013,1062.9708,4844.0
2024-12-11 15:00:00,1074.47,1074.47,1073.81,1073.81,2755.0,1062.9708,1062.9708,1062.3178,1062.3178,2755.0
2024-12-11 15:10:00,1073.55,1073.55,1069.1,1069.41,4002.0,1062.0606,1062.0606,1057.6582,1057.9649,4002.0
2024-12-11 15:20:00,1068.89,1069.06,1067.23,1068.27,4980.0,1057.4505,1057.6187,1055.8083,1056.8371,4980.0
2024-12-11 15:30:00,1068.35,1068.35,1066.89,1067.22,3232.0,1056.9163,1056.9163,1055.4719,1055.7984,3232.0
2024-12-11 15:40:00,1067.25,1068.67,1066.82,1068.45,10497.0,1055.828,1057.2328,1055.4026,1057.0152,10497.0
2024-12-11 15:50:00,1068.06,1068.06,1062.03,1065.57,48033.0,1056.6294,1056.6294,1050.6639,1054.166,48033.0
2024-12-12 09:30:00,1068.19,1074.05,1058.73,1059.78,18748.0,1056.758,1062.5553,1047.3992,1048.438,18748.0
2024-12-12 09:40:00,1059.78,1062.91,1053.47,1061.38,9672.0,1048.438,1051.5345,1042.1955,1050.0209,9672.0
2024-12-12 09:50:00,1059.83,1062.8,1059.25,1061.83,6286.0,1048.4875,1051.4257,1047.9137,1050.466,6286.0
2024-12-12 10:00:00,1061.83,1062.53,1053.84,1054.31,6731.0,1050.466,1051.1586,1042.5616,1043.0265,6731.0
2024-12-12 10:10:00,1054.26,1055.3,1053.32,1054.03,4778.0,1042.9771,1044.0059,1042.0471,1042.7495,4778.0
2024-12-12 10:20:00,1053.32,1057.01,1053.32,1057.01,2300.0,1042.0471,1045.6976,1042.0471,1045.6976,2300.0
2024-12-12 10:30:00,1056.78,1059.18,1056.35,1057.76,3999.0,1045.4701,1047.8444,1045.0447,1046.4396,3999.0
2024-12-12 10:40:00,1057.07,1057.8,1056.05,1056.16,5319.0,1045.757,1046.4792,1044.7479,1044.8567,5319.0
2024-12-12 10:50:00,1055.84,1055.91,1054.5,1055.31,5087.0,1044.5402,1044.6094,1043.2145,1044.0158,5087.0
2024-12-12 11:00:00,1055.34,1055.37,1055.26,1055.26,1831.0,1044.0455,1044.0752,1043.9664,1043.9664,1831.0
2024-12-12 11:10:00,1055.75,1056.61,1053.2,1054.35,4154.0,1044.4511,1045.3019,1041.9284,1043.0661,4154.0
2024-12-12 11:20:00,1054.84,1055.24,1054.5,1054.77,1514.0,1043.5509,1043.9466,1043.2145,1043.4816,1514.0
2024-12-12 11:30:00,1055.54,1055.54,1053.01,1053.43,2230.0,1044.2434,1044.2434,1041.7404,1042.1559,2230.0
2024-12-12 11:40:00,1053.43,1053.5,1051.86,1052.62,8725.0,1042.1559,1042.2252,1040.6028,1041.3546,8725.0
2024-12-12 11:50:00,1052.84,1053.83,1051.33,1051.73,3655.0,1041.5723,1042.5517,1040.0784,1040.4741,3655.0
2024-12-12 12:00:00,1051.58,1054.11,1051.32,1053.98,2100.0,1040.3257,1042.8287,1040.0685,1042.7001,2100.0
2024-12-12 12:10:00,1054.29,1055.91,1054.29,1055.68,2669.0,1043.0067,1044.6094,1043.0067,1044.3819,2669.0
2024-12-12 12:20:00,1055.41,1055.42,1053.44,1053.48,2623.0,1044.1148,1044.1247,1042.1658,1042.2054,2623.0
2024-12-12 12:30:00,1053.49,1053.49,1051.22,1051.23,2338.0,1042.2153,1042.2153,1039.9696,1039.9795,2338.0
2024-12-12 12:40:00,1051.44,1053.07,1051.22,1053.0,2503.0,1040.1872,1041.7998,1039.9696,1041.7306,2503.0
2024-12-12 12:50:00,1052.94,1052.94,1051.83,1052.12,2413.0,1041.6712,1041.6712,1040.5731,1040.86,2413.0
2024-12-12 13:00:00,1052.55,1053.1,1052.0,1053.06,2808.0,1041.2854,1041.8295,1040.7413,1041.7899,2808.0
2024-12-12 13:10:00,1053.82,1054.76,1053.55,1054.55,7883.0,1042.5418,1043.4717,1042.2747,1043.264,7883.0
2024-12-12 13:20:00,1054.92,1056.28,1054.62,1055.04,2407.0,1043.63,1044.9754,1043.3332,1043.7487,2407.0
2024-12-12 13:30:00,1055.04,1055.2,1054.21,1055.2,5377.0,1043.7487,1043.907,1042.9276,1043.907,5377.0
2024-12-12 13:40:00,1055.9,1056.36,1055.63,1055.78,1100.0,1044.5995,1045.0546,1044.3324,1044.4808,1100.0
2024-12-12 13:50:00,1056.35,1056.93,1056.29,1056.78,1522.0,1045.0447,1045.6185,1044.9853,1045.4701,1522.0
2024-12-12 14:00:00,1056.3,1057.62,1055.51,1056.37,7451.0,1044.9952,1046.3011,1044.2137,1045.0645,7451.0
2024-12-12 14:10:00,1056.67,1057.71,1056.37,1057.71,1678.0,1045.3613,1046.3901,1045.0645,1046.3901,1678.0
2024-12-12 14:20:00,1057.71,1057.71,1056.31,1056.58,3530.0,1046.3901,1046.3901,1045.0051,1045.2722,3530.0
2024-12-12 14:30:00,1057.29,1058.66,1056.57,1058.02,3549.0,1045.9746,1047.33,1045.2623,1046.6968,3549.0
2024-12-12 14:40:00,1058.02,1059.14,1055.9,1056.73,3405.0,1046.6968,1047.8048,1044.5995,1045.4206,3405.0
2024-12-12 14:50:00,1056.73,1056.73,1056.0,1056.62,1200.0,1045.4206,1045.4206,1044.6984,1045.3118,1200.0
2024-12-12 15:00:00,1056.62,1057.99,1056.19,1057.09,5175.0,1045.3118,1046.6671,1044.8864,1045.7768,5175.0
2024-12-12 15:10:00,1057.99,1058.0,1056.59,1057.4,8080.0,1046.6671,1046.677,1045.2821,1046.0835,8080.0
2024-12-12 15:20:00,1057.47,1057.47,1055.55,1055.94,5491.0,1046.1527,1046.1527,1044.2533,1044.6391,5491.0
2024-12-12 15:30:00,1055.71,1057.69,1055.37,1057.17,11894.0,1044.4115,1046.3704,1044.0752,1045.8559,11894.0
2024-12-12 15:40:00,1057.17,1058.75,1056.27,1057.46,7065.0,1045.8559,1047.419,1044.9656,1046.1428,7065.0
2024-12-12 15:50:00,1057.03,1059.59,1055.75,1058.27,38973.0,1045.7174,1048.25,1044.4511,1046.9441,38973.0
2024-12-13 09:30:00,1056.86,1061.44,1056.26,1056.46,9146.0,1045.5492,1050.0802,1044.9557,1045.1535,9146.0
2024-12-13 09:40:00,1056.46,1060.63,1055.69,1056.0,4227.0,1045.1535,1049.2789,1044.3918,1044.6984,4227.0
2024-12-13 09:50:00,1056.13,1056.83,1052.33,1054.1,5018.0,1044.8271,1045.5196,1041.0677,1042.8188,5018.0
2024-12-13 10:00:00,1054.27,1057.89,1054.09,1055.08,8309.0,1042.987,1046.5682,1042.8089,1043.7883,8309.0
2024-12-13 10:10:00,1055.14,1056.96,1054.12,1055.43,3746.0,1043.8476,1045.6482,1042.8386,1044.1345,3746.0
2024-12-13 10:20:00,1056.02,1058.31,1055.12,1056.93,3461.0,1044.7182,1046.9837,1043.8279,1045.6185,3461.0
2024-12-13 10:30:00,1056.93,1058.0,1056.21,1056.65,3133.0,1045.6185,1046.677,1044.9062,1045.3415,3133.0
2024-12-13 10:40:00,1056.7,1056.7,1055.41,1056.25,5685.0,1045.391,1045.391,1044.1148,1044.9458,5685.0
2024-12-13 10:50:00,1056.25,1058.46,1054.66,1057.34,6446.0,1044.9458,1047.1321,1043.3728,1046.0241,6446.0
2024-12-13 11:00:00,1057.34,1058.0,1054.78,1058.0,8216.0,1046.0241,1046.677,1043.4915,1046.677,8216.0
2024-12-13 11:10:00,1057.65,1057.66,1056.15,1057.4,750.0,1046.3308,1046.3407,1044.8468,1046.0835,750.0
2024-12-13 11:20:00,1057.74,1060.11,1056.72,1059.66,2740.0,1046.4198,1048.7645,1045.4107,1048.3193,2740.0
2024-12-13 11:30:00,1059.5,1060.11,1058.31,1058.57,4494.0,1048.161,1048.7645,1046.9837,1047.2409,4494.0
2024-12-13 11:40:00,1059.5,1059.5,1056.65,1057.5,1272.0,1048.161,1048.161,1045.3415,1046.1824,1272.0
2024-12-13 11:50:00,1057.38,1058.38,1057.31,1058.0,1638.0,1046.0637,1047.053,1045.9944,1046.677,1638.0
2024-12-13 12:00:00,1058.29,1058.3,1057.71,1057.71,1400.0,1046.9639,1046.9738,1046.3901,1046.3901,1400.0
2024-12-13 12:10:00,1057.73,1057.73,1056.1,1056.19,1731.0,1046.4099,1046.4099,1044.7974,1044.8864,1731.0
2024-12-13 12:20:00,1056.05,1056.52,1055.26,1055.9,1799.0,1044.7479,1045.2129,1043.9664,1044.5995,1799.0
2024-12-13 12:30:00,1055.78,1056.12,1055.0,1055.0,1881.0,1044.4808,1044.8172,1043.7091,1043.7091,1881.0
2024-12-13 12:40:00,1055.6,1056.35,1054.86,1056.21,1643.0,1044.3027,1045.0447,1043.5706,1044.9062,1643.0
2024-12-13 12:50:00,1055.87,1057.0,1054.86,1055.1,1922.0,1044.5698,1045.6877,1043.5706,1043.8081,1922.0
2024-12-13 13:00:00,1055.43,1055.47,1055.0,1055.0,575.0,1044.1345,1044.1741,1043.7091,1043.7091,575.0
2024-12-13 13:10:00,1054.18,1057.13,1054.18,1056.41,1521.0,1042.8979,1045.8163,1042.8979,1045.1041,1521.0
2024-12-13 13:20:00,1056.41,1056.41,1055.48,1056.26,1100.0,1045.1041,1045.1041,1044.184,1044.9557,1100.0
2024-12-13 13:30:00,1056.29,1057.1,1055.48,1056.3,1544.0,1044.9853,1045.7867,1044.184,1044.9952,1544.0
2024-12-13 13:40:00,1056.3,1058.6,1056.29,1057.61,5404.0,1044.9952,1047.2706,1044.9853,1046.2912,5404.0
2024-12-13 13:50:00,1057.6,1057.85,1056.33,1056.91,1589.0,1046.2813,1046.5286,1045.0249,1045.5987,1589.0
2024-12-13 14:00:00,1056.33,1057.35,1054.83,1057.35,4124.0,1045.0249,1046.034,1043.541,1046.034,4124.0
2024-12-13 14:10:00,1058.64,1058.78,1057.28,1058.76,1357.0,1047.3102,1047.4487,1045.9647,1047.4289,1357.0
2024-12-13 14:20:00,1058.7,1058.7,1058.05,1058.7,900.0,1047.3695,1047.3695,1046.7265,1047.3695,900.0
2024-12-13 14:30:00,1058.65,1059.38,1057.56,1058.47,3054.0,1047.3201,1048.0423,1046.2417,1047.142,3054.0
2024-12-13 14:40:00,1058.46,1058.46,1056.11,1057.01,3663.0,1047.1321,1047.1321,1044.8073,1045.6976,3663.0
2024-12-13 14:50:00,1056.92,1056.92,1056.55,1056.55,630.0,1045.6086,1045.6086,1045.2426,1045.2426,630.0
2024-12-13 15:00:00,1056.61,1056.61,1055.52,1055.53,1828.0,1045.3019,1045.3019,1044.2236,1044.2335,1828.0
2024-12-13 15:10:00,1056.87,1056.87,1054.71,1056.28,3677.0,1045.5591,1045.5591,1043.4222,1044.9754,3677.0
2024-12-13 15:20:00,1056.97,1058.21,1056.97,1057.54,2333.0,1045.6581,1046.8848,1045.6581,1046.222,2333.0
2024-12-13 15:30:00,1057.53,1058.87,1057.34,1058.37,3727.0,1046.2121,1047.5377,1046.0241,1047.0431,3727.0
2024-12-13 15:40:00,1058.37,1058.87,1057.2,1057.9,6389.0,1047.0431,1047.5377,1045.8856,1046.5781,6389.0
2024-12-13 15:50:00,1056.66,1057.54,1055.49,1057.19,25007.0,1045.3514,1046.222,1044.1939,1045.8757,25007.0
2024-12-16 09:30:00,1059.38,1064.0,1056.5,1061.72,14035.0,1048.0423,1052.6128,1045.1931,1050.3572,14035.0
2024-12-16 09:40:00,1060.85,1061.42,1057.01,1058.96,4226.0,1049.4965,1050.0604,1045.6976,1047.6268,4226.0
2024-12-16 09:50:00,1060.36,1061.44,1057.25,1058.5,10380.0,1049.0118,1050.0802,1045.9351,1047.1717,10380.0
2024-12-16 10:00:00,1059.28,1061.08,1057.56,1059.28,8142.0,1047.9433,1049.7241,1046.2417,1047.9433,8142.0
2024-12-16 10:10:00,1059.28,1059.77,1056.97,1058.26,4298.0,1047.9433,1048.4281,1045.6581,1046.9343,4298.0
2024-12-16 10:20:00,1057.9,1059.5,1056.66,1057.97,3426.0,1046.5781,1048.161,1045.3514,1046.6474,3426.0
2024-12-16 10:30:00,1057.97,1059.62,1057.39,1059.61,1630.0,1046.6474,1048.2797,1046.0736,1048.2698,1630.0
2024-12-16 10:40:00,1059.28,1060.08,1057.71,1059.71,2304.0,1047.9433,1048.7348,1046.3901,1048.3687,2304.0
2024-12-16 10:50:00,1059.55,1061.28,1059.0,1059.55,2150.0,1048.2105,1049.9219,1047.6663,1048.2105,2150.0
2024-12-16 11:00:00,1059.0,1059.94,1058.52,1058.77,3256.0,1047.6663,1048.5963,1047.1915,1047.4388,3256.0
2024-12-16 11:10:00,1059.93,1061.17,1058.73,1059.4,5079.0,1048.5864,1049.8131,1047.3992,1048.0621,5079.0
2024-12-16 11:20:00,1059.22,1059.96,1056.76,1057.26,2583.0,1047.884,1048.6161,1045.4503,1045.945,2583.0
2024-12-16 11:30:00,1057.26,1059.39,1057.25,1059.03,1728.0,1045.945,1048.0522,1045.9351,1047.696,1728.0
2024-12-16 11:40:00,1057.0,1059.5,1057.0,1059.01,3210.0,1045.6877,1048.161,1045.6877,1047.6762,3210.0
2024-12-16 11:50:00,1059.21,1059.64,1058.34,1058.34,1943.0,1047.8741,1048.2995,1047.0134,1047.0134,1943.0
2024-12-16 12:00:00,1058.01,1058.88,1057.87,1058.4,5750.0,1046.6869,1047.5476,1046.5484,1047.0728,5750.0
2024-12-16 12:10:00,1059.45,1059.76,1058.59,1059.0,2545.0,1048.1115,1048.4182,1047.2607,1047.6663,2545.0
2024-12-16 12:20:00,1059.76,1061.62,1059.76,1060.98,1753.0,1048.4182,1050.2583,1048.4182,1049.6251,1753.0
2024-12-16 12:30:00,1060.99,1061.39,1060.18,1061.39,774.0,1049.635,1050.0308,1048.8337,1050.0308,774.0
2024-12-16 12:40:00,1061.71,1062.18,1060.67,1061.75,1666.0,1050.3473,1050.8123,1049.3185,1050.3869,1666.0
2024-12-16 12:50:00,1061.54,1062.56,1061.53,1062.56,553.0,1050.1792,1051.1882,1050.1693,1051.1882,553.0
2024-12-16 13:00:00,1061.89,1063.5,1061.89,1063.5,706.0,1050.5254,1052.1182,1050.5254,1052.1182,706.0
2024-12-16 13:10:00,1063.5,1064.92,1063.44,1064.92,1516.0,1052.1182,1053.523,1052.0588,1053.523,1516.0
2024-12-16 13:20:00,1064.86,1066.08,1064.85,1065.35,2845.0,1053.4636,1054.6706,1053.4537,1053.9484,2845.0
2024-12-16 13:30:00,1066.05,1066.19,1063.92,1063.92,4091.0,1054.6409,1054.7794,1052.5337,1052.5337,4091.0
2024-12-16 13:40:00,1065.04,1067.5,1065.04,1067.35,2145.0,1053.6417,1056.0754,1053.6417,1055.927,2145.0
2024-12-16 13:50:00,1067.08,1068.67,1067.07,1068.32,3704.0,1055.6599,1057.2328,1055.65,1056.8866,3704.0
2024-12-16 14:00:00,1068.36,1070.0,1068.36,1069.96,4119.0,1056.9262,1058.5486,1056.9262,1058.509,4119.0
2024-12-16 14:10:00,1069.18,1069.55,1069.0,1069.4,2199.0,1057.7374,1058.1034,1057.5593,1057.955,2199.0
2024-12-16 14:20:00,1068.77,1070.11,1068.2,1070.11,2678.0,1057.3318,1058.6574,1056.7679,1058.6574,2678.0
2024-12-16 14:30:00,1070.16,1070.69,1069.5,1070.69,3391.0,1058.7069,1059.2312,1058.054,1059.2312,3391.0
2024-12-16 14:40:00,1070.92,1070.92,1069.78,1069.78,2909.0,1059.4588,1059.4588,1058.331,1058.331,2909.0
2024-12-16 14:50:00,1069.98,1071.79,1069.97,1071.33,4226.0,1058.5288,1060.3195,1058.5189,1059.8644,4226.0
2024-12-16 15:00:00,1071.37,1071.98,1071.14,1071.29,3639.0,1059.904,1060.5074,1059.6764,1059.8248,3639.0
2024-12-16 15:10:00,1071.22,1071.22,1069.74,1070.62,6514.0,1059.7556,1059.7556,1058.2914,1059.162,6514.0
2024-12-16 15:20:00,1070.11,1070.29,1069.1,1069.59,10120.0,1058.6574,1058.8355,1057.6582,1058.143,10120.0
2024-12-16 15:30:00,1069.38,1070.22,1068.84,1068.84,5139.0,1057.9352,1058.7663,1057.401,1057.401,5139.0
2024-12-16 15:40:00,1067.96,1067.99,1065.45,1066.68,6529.0,1056.5304,1056.5601,1054.0473,1055.2641,6529.0
2024-12-16 15:50:00,1066.12,1066.69,1063.34,1064.96,44280.0,1054.7101,1055.274,1051.9599,1053.5626,44280.0
2024-12-17 09:30:00,1056.02,1059.75,1045.25,1047.31,14027.0,1044.7182,1048.4083,1034.0635,1036.1014,14027.0
2024-12-17 09:40:00,1045.25,1049.35,1042.32,1047.27,4653.0,1034.0635,1038.1196,1031.1648,1036.0619,4653.0
2024-12-17 09:50:00,1046.99,1052.12,1045.33,1050.23,4861.0,1035.7849,1040.86,1034.1426,1038.9902,4861.0
2024-12-17 10:00:00,1050.5,1051.23,1046.74,1048.28,3960.0,1039.2573,1039.9795,1035.5375,1037.0611,3960.0
2024-12-17 10:10:00,1047.12,1049.29,1045.0,1045.0,3715.0,1035.9135,1038.0603,1033.8162,1033.8162,3715.0
2024-12-17 10:20:00,1044.76,1044.76,1041.87,1042.68,3585.0,1033.5787,1033.5787,1030.7197,1031.521,3585.0
2024-12-17 10:30:00,1042.71,1046.3,1042.7,1046.12,6839.0,1031.5507,1035.1023,1031.5408,1034.9242,6839.0
2024-12-17 10:40:00,1046.1,1047.09,1041.95,1042.28,7255.0,1034.9044,1035.8838,1030.7988,1031.1253,7255.0
2024-12-17 10:50:00,1042.57,1045.0,1042.52,1044.86,2729.0,1031.4122,1033.8162,1031.3627,1033.6777,2729.0
2024-12-17 11:00:00,1045.81,1047.0,1044.09,1045.91,4643.0,1034.6175,1035.7948,1032.9159,1034.7164,4643.0
2024-12-17 11:10:00,1046.0,1046.0,1044.09,1044.85,3097.0,1034.8055,1034.8055,1032.9159,1033.6678,3097.0
2024-12-17 11:20:00,1044.3,1044.98,1043.38,1043.44,3300.0,1033.1237,1033.7964,1032.2135,1032.2729,3300.0
2024-12-17 11:30:00,1043.59,1045.94,1043.59,1045.56,4296.0,1032.4213,1034.7461,1032.4213,1034.3702,4296.0
2024-12-17 11:40:00,1046.12,1046.92,1045.7,1046.33,1600.0,1034.9242,1035.7156,1034.5087,1035.1319,1600.0
2024-12-17 11:50:00,1045.58,1046.41,1044.01,1045.28,3869.0,1034.39,1035.2111,1032.8368,1034.0932,3869.0
2024-12-17 12:00:00,1045.39,1045.93,1044.92,1045.25,5253.0,1034.202,1034.7362,1033.737,1034.0635,5253.0
2024-12-17 12:10:00,1045.05,1045.26,1043.15,1045.16,3964.0,1033.8656,1034.0734,1031.986,1033.9745,3964.0
2024-12-17 12:20:00,1045.25,1046.04,1044.45,1044.92,1700.0,1034.0635,1034.845,1033.2721,1033.737,1700.0
2024-12-17 12:30:00,1044.52,1044.78,1044.14,1044.14,500.0,1033.3413,1033.5985,1032.9654,1032.9654,500.0
2024-12-17 12:40:00,1044.75,1045.0,1044.06,1044.08,2779.0,1033.5688,1033.8162,1032.8862,1032.906,2779.0
2024-12-17 12:50:00,1044.05,1044.86,1043.69,1044.33,2513.0,1032.8763,1033.6777,1032.5202,1033.1533,2513.0
2024-12-17 13:00:00,1044.44,1044.72,1044.0,1044.0,1304.0,1033.2622,1033.5392,1032.8269,1032.8269,1304.0
2024-12-17 13:10:00,1043.24,1043.24,1041.54,1042.4,1973.0,1032.075,1032.075,1030.3932,1031.244,1973.0
2024-12-17 13:20:00,1041.8,1042.57,1041.54,1042.21,853.0,1030.6504,1031.4122,1030.3932,1031.056,853.0
2024-12-17 13:30:00,1042.21,1042.45,1041.52,1041.52,3064.0,1031.056,1031.2935,1030.3734,1030.3734,3064.0
2024-12-17 13:40:00,1041.36,1041.98,1040.27,1040.66,3129.0,1030.2151,1030.8285,1029.1368,1029.5226,3129.0
2024-12-17 13:50:00,1040.4,1041.15,1038.27,1041.14,8139.0,1029.2654,1030.0074,1027.1582,1029.9975,8139.0
2024-12-17 14:00:00,1041.44,1044.67,1041.44,1044.62,7073.0,1030.2943,1033.4897,1030.2943,1033.4402,7073.0
2024-12-17 14:10:00,1044.54,1047.62,1044.54,1045.49,9973.0,1033.3611,1036.4081,1033.3611,1034.3009,9973.0
2024-12-17 14:20:00,1045.17,1046.14,1044.0,1044.48,4580.0,1033.9843,1034.944,1032.8269,1033.3017,4580.0
2024-12-17 14:30:00,1044.65,1047.74,1044.35,1046.7,4502.0,1033.4699,1036.5268,1033.1731,1035.498,4502.0
2024-12-17 14:40:00,1046.4,1047.51,1045.33,1047.51,1100.0,1035.2012,1036.2993,1034.1426,1036.2993,1100.0
2024-12-17 14:50:00,1046.55,1047.86,1046.18,1047.29,3947.0,1035.3496,1036.6456,1034.9835,1036.0817,3947.0
2024-12-17 15:00:00,1047.78,1048.41,1046.88,1047.58,4431.0,1036.5664,1037.1897,1035.676,1036.3686,4431.0
2024-12-17 15:10:00,1048.6,1049.3,1047.25,1048.28,3611.0,1037.3776,1038.0701,1036.0421,1037.0611,3611.0
2024-12-17 15:20:00,1047.79,1048.3,1047.56,1048.3,3402.0,1036.5763,1037.0809,1036.3488,1037.0809,3402.0
2024-12-17 15:30:00,1048.4,1049.2,1046.76,1049.15,8069.0,1037.1798,1037.9712,1035.5573,1037.9218,8069.0
2024-12-17 15:40:00,1049.28,1051.3,1049.28,1050.96,8141.0,1038.0504,1040.0487,1038.0504,1039.7124,8141.0
2024-12-17 15:50:00,1049.4,1051.41,1048.47,1049.56,33640.0,1038.1691,1040.1576,1037.249,1038.3274,33640.0
2024-12-18 09:30:00,1049.22,1051.53,1049.06,1049.52,10725.0,1037.991,1040.2763,1037.8327,1038.2878,10725.0
2024-12-18 09:40:00,1052.0,1052.0,1048.34,1050.0,4919.0,1040.7413,1040.7413,1037.1204,1038.7627,4919.0
2024-12-18 09:50:00,1048.41,1052.45,1048.41,1052.4,3156.0,1037.1897,1041.1864,1037.1897,1041.137,3156.0
2024-12-18 10:00:00,1053.0,1054.38,1051.95,1053.83,5458.0,1041.7306,1043.0958,1040.6918,1042.5517,5458.0
2024-12-18 10:10:00,1054.71,1054.71,1050.99,1051.74,4494.0,1043.4222,1043.4222,1039.7421,1040.484,4494.0
2024-12-18 10:20:00,1052.87,1053.99,1052.08,1053.99,4382.0,1041.6019,1042.71,1040.8204,1042.71,4382.0
2024-12-18 10:30:00,1053.94,1058.06,1053.0,1055.14,13755.0,1042.6605,1046.7364,1041.7306,1043.8476,13755.0
2024-12-18 10:40:00,1055.23,1055.91,1053.17,1054.1,4578.0,1043.9367,1044.6094,1041.8987,1042.8188,4578.0
2024-12-18 10:50:00,1053.58,1054.73,1053.58,1054.33,1793.0,1042.3043,1043.442,1042.3043,1043.0463,1793.0
2024-12-18 11:00:00,1054.84,1054.84,1053.52,1053.52,2090.0,1043.5509,1043.5509,1042.245,1042.245,2090.0
2024-12-18 11:10:00,1052.28,1052.28,1051.02,1051.1,3809.0,1041.0183,1041.0183,1039.7717,1039.8509,3809.0
2024-12-18 11:20:00,1049.99,1052.79,1049.99,1052.79,2486.0,1038.7528,1041.5228,1038.7528,1041.5228,2486.0
2024-12-18 11:30:00,1052.08,1053.27,1051.37,1053.27,1437.0,1040.8204,1041.9977,1040.118,1041.9977,1437.0
2024-12-18 11:40:00,1053.47,1054.84,1052.93,1054.69,2213.0,1042.1955,1043.5509,1041.6613,1043.4025,2213.0
2024-12-18 11:50:00,1054.39,1055.36,1054.23,1055.36,1639.0,1043.1057,1044.0653,1042.9474,1044.0653,1639.0
2024-12-18 12:00:00,1055.29,1055.57,1053.2,1053.21,4929.0,1043.996,1044.273,1041.9284,1041.9383,4929.0
2024-12-18 12:10:00,1053.04,1054.54,1053.03,1054.54,930.0,1041.7701,1043.2541,1041.7602,1043.2541,930.0
2024-12-18 12:20:00,1055.16,1055.16,1054.21,1054.59,2661.0,1043.8674,1043.8674,1042.9276,1043.3035,2661.0
2024-12-18 12:30:00,1053.47,1054.19,1053.47,1054.19,252.0,1042.1955,1042.9078,1042.1955,1042.9078,252.0
2024-12-18 12:40:00,1054.2,1055.36,1053.62,1055.36,2694.0,1042.9177,1044.0653,1042.3439,1044.0653,2694.0
2024-12-18 12:50:00,1055.0,1055.12,1055.0,1055.12,1315.0,1043.7091,1043.8279,1043.7091,1043.8279,1315.0
2024-12-18 13:00:00,1055.12,1055.12,1054.54,1054.54,1933.0,1043.8279,1043.8279,1043.2541,1043.2541,1933.0
2024-12-18 13:10:00,1055.0,1057.33,1054.74,1057.33,2298.0,1043.7091,1046.0142,1043.4519,1046.0142,2298.0
2024-12-18 13:20:00,1057.33,1057.33,1056.54,1056.54,300.0,1046.0142,1046.0142,1045.2327,1045.2327,300.0
2024-12-18 13:30:00,1057.32,1057.75,1057.32,1057.75,325.0,1046.0043,1046.4297,1046.0043,1046.4297,325.0
2024-12-18 13:40:00,1057.68,1061.0,1057.31,1059.01,17141.0,1046.3605,1049.6449,1045.9944,1047.6762,17141.0
2024-12-18 13:50:00,1058.08,1059.54,1057.71,1058.32,1324.0,1046.7562,1048.2006,1046.3901,1046.9936,1324.0
2024-12-18 14:00:00,1057.01,1059.36,1049.25,1050.13,4514.0,1045.6976,1048.0225,1038.0207,1038.8913,4514.0
2024-12-18 14:10:00,1050.03,1050.11,1044.66,1045.24,6209.0,1038.7923,1038.8715,1033.4798,1034.0536,6209.0
2024-12-18 14:20:00,1044.81,1047.38,1044.55,1045.6,10692.0,1033.6282,1036.1707,1033.371,1034.4097,10692.0
2024-12-18 14:30:00,1045.56,1046.03,1044.19,1044.31,4377.0,1034.3702,1034.8351,1033.0148,1033.1336,4377.0
2024-12-18 14:40:00,1045.52,1045.52,1039.85,1039.85,8900.0,1034.3306,1034.3306,1028.7213,1028.7213,8900.0
2024-12-18 14:50:00,1039.85,1041.31,1034.99,1035.0,11585.0,1028.7213,1030.1657,1023.9133,1023.9232,11585.0
2024-12-18 15:00:00,1034.93,1035.67,1032.36,1033.75,12232.0,1023.8539,1024.586,1021.3114,1022.6866,12232.0
2024-12-18 15:10:00,1032.43,1033.07,1030.45,1031.11,4922.0,1021.3807,1022.0138,1019.4219,1020.0748,4922.0
2024-12-18 15:20:00,1031.56,1035.32,1029.25,1030.39,8614.0,1020.52,1024.2398,1018.2347,1019.3625,8614.0
2024-12-18 15:30:00,1030.46,1030.55,1024.59,1024.8,5016.0,1019.4318,1019.5208,1013.6246,1013.8324,5016.0
2024-12-18 15:40:00,1024.64,1024.64,1019.25,1022.68,8068.0,1013.6741,1013.6741,1008.3418,1011.735,8068.0
2024-12-18 15:50:00,1022.83,1024.27,1018.96,1020.3,37689.0,1011.8834,1013.308,1008.0549,1009.3805,37689.0
2024-12-19 09:30:00,1040.52,1040.88,1029.45,1033.0,21852.0,1029.3841,1029.7403,1018.4326,1021.9446,21852.0
2024-12-19 09:40:00,1031.62,1035.0,1029.85,1029.85,3260.0,1020.5794,1023.9232,1018.8283,1018.8283,3260.0
2024-12-19 09:50:00,1029.84,1030.89,1027.0,1030.89,4388.0,1018.8184,1019.8572,1016.0088,1019.8572,4388.0
2024-12-19 10:00:00,1029.74,1030.37,1024.79,1028.24,3208.0,1018.7195,1019.3427,1013.8225,1017.2355,3208.0
2024-12-19 10:10:00,1028.25,1030.55,1026.18,1028.17,4951.0,1017.2454,1019.5208,1015.1976,1017.1663,4951.0
2024-12-19 10:20:00,1027.96,1028.52,1025.0,1025.0,3548.0,1016.9585,1017.5125,1014.0302,1014.0302,3548.0
2024-12-19 10:30:00,1025.59,1028.12,1023.56,1026.41,4233.0,1014.6139,1017.1168,1012.6056,1015.4251,4233.0
2024-12-19 10:40:00,1025.17,1028.31,1025.13,1028.25,2302.0,1014.1984,1017.3048,1014.1588,1017.2454,2302.0
2024-12-19 10:50:00,1028.24,1028.24,1023.59,1024.6,5106.0,1017.2355,1017.2355,1012.6353,1013.6345,5106.0
2024-12-19 11:00:00,1024.85,1024.85,1023.0,1023.08,1316.0,1013.8818,1013.8818,1012.0516,1012.1308,1316.0
2024-12-19 11:10:00,1024.67,1024.9,1022.5,1022.5,4318.0,1013.7037,1013.9313,1011.557,1011.557,4318.0
2024-12-19 11:20:00,1023.13,1025.49,1023.13,1024.04,4926.0,1012.1802,1014.515,1012.1802,1013.0805,4926.0
2024-12-19 11:30:00,1023.58,1025.46,1023.3,1025.29,3133.0,1012.6254,1014.4853,1012.3484,1014.3171,3133.0
2024-12-19 11:40:00,1024.9,1024.91,1022.75,1023.07,2459.0,1013.9313,1013.9412,1011.8043,1012.1209,2459.0
2024-12-19 11:50:00,1023.55,1024.0,1021.86,1021.96,3607.0,1012.5957,1013.0409,1010.9238,1011.0227,3607.0
2024-12-19 12:00:00,1022.02,1023.45,1021.67,1021.68,2853.0,1011.0821,1012.4968,1010.7359,1010.7457,2853.0
2024-12-19 12:10:00,1021.08,1022.35,1021.0,1022.24,2586.0,1010.1522,1011.4086,1010.073,1011.2998,2586.0
2024-12-19 12:20:00,1021.11,1021.54,1018.53,1018.62,5160.0,1010.1818,1010.6072,1007.6295,1007.7185,5160.0
2024-12-19 12:30:00,1016.04,1018.36,1016.04,1018.36,4281.0,1005.1661,1007.4613,1005.1661,1007.4613,4281.0
2024-12-19 12:40:00,1019.1,1020.9,1019.0,1019.33,1618.0,1008.1934,1009.9741,1008.0944,1008.4209,1618.0
2024-12-19 12:50:00,1019.16,1020.46,1019.08,1020.38,2061.0,1008.2527,1009.5388,1008.1736,1009.4597,2061.0
2024-12-19 13:00:00,1019.13,1020.54,1018.26,1019.2,1137.0,1008.223,1009.6179,1007.3623,1008.2923,1137.0
2024-12-19 13:10:00,1019.14,1021.03,1019.05,1021.03,2585.0,1008.2329,1010.1027,1008.1439,1010.1027,2585.0
2024-12-19 13:20:00,1022.29,1023.16,1020.63,1021.82,1496.0,1011.3492,1012.2099,1009.707,1010.8842,1496.0
2024-12-19 13:30:00,1023.1,1024.24,1022.19,1023.91,1198.0,1012.1505,1013.2783,1011.2503,1012.9519,1198.0
2024-12-19 13:40:00,1023.91,1024.6,1022.72,1024.6,4868.0,1012.9519,1013.6345,1011.7746,1013.6345,4868.0
2024-12-19 13:50:00,1022.68,1024.03,1022.35,1023.94,3226.0,1011.735,1013.0706,1011.4086,1012.9816,3226.0
2024-12-19 14:00:00,1023.33,1023.33,1022.56,1022.56,995.0,1012.3781,1012.3781,1011.6163,1011.6163,995.0
2024-12-19 14:10:00,1021.06,1021.86,1021.04,1021.77,2074.0,1010.1324,1010.9238,1010.1126,1010.8348,2074.0
2024-12-19 14:20:00,1021.1,1021.94,1019.28,1019.28,2479.0,1010.172,1011.003,1008.3714,1008.3714,2479.0
2024-12-19 14:30:00,1019.57,1019.71,1018.68,1018.68,1469.0,1008.6583,1008.7968,1007.7779,1007.7779,1469.0
2024-12-19 14:40:00,1018.59,1019.49,1017.58,1017.58,2505.0,1007.6888,1008.5792,1006.6896,1006.6896,2505.0
2024-12-19 14:50:00,1017.61,1018.86,1016.8,1017.12,3126.0,1006.7193,1007.9559,1005.918,1006.2345,3126.0
2024-12-19 15:00:00,1016.9,1019.31,1016.7,1018.21,4403.0,1006.0169,1008.4011,1005.819,1007.3129,4403.0
2024-12-19 15:10:00,1018.04,1021.14,1017.0,1020.59,9772.0,1007.1447,1010.2115,1006.1158,1009.6674,9772.0
2024-12-19 15:20:00,1020.68,1021.91,1020.28,1020.89,9937.0,1009.7564,1010.9733,1009.3607,1009.9642,9937.0
2024-12-19 15:30:00,1020.89,1021.09,1016.67,1019.6,5935.0,1009.9642,1010.1621,1005.7894,1008.688,5935.0
2024-12-19 15:40:00,1019.33,1019.84,1018.64,1019.22,4494.0,1008.4209,1008.9254,1007.7383,1008.3121,4494.0
2024-12-19 15:50:00,1019.09,1019.09,1014.95,1016.82,30268.0,1008.1835,1008.1835,1004.0878,1005.9378,30268.0
2024-12-20 09:30:00,1007.64,1020.82,1001.97,1018.45,106835.0,996.856,1009.8949,991.2467,1007.5503,106835.0
2024-12-20 09:40:00,1016.46,1019.14,1014.34,1014.34,12851.0,1005.5816,1008.2329,1003.4843,1003.4843,12851.0
2024-12-20 09:50:00,1015.2,1015.59,1009.0,1009.0,5563.0,1004.3351,1004.7209,998.2014,998.2014,5563.0
2024-12-20 10:00:00,1011.89,1017.08,1010.16,1015.4,10543.0,1001.0605,1006.195,999.349,1004.533,10543.0
2024-12-20 10:10:00,1015.11,1019.17,1014.17,1017.83,5047.0,1004.2461,1008.2626,1003.3161,1006.9369,5047.0
2024-12-20 10:20:00,1017.42,1020.69,1017.42,1020.67,3000.0,1006.5313,1009.7663,1006.5313,1009.7466,3000.0
2024-12-20 10:30:00,1023.24,1025.59,1022.86,1025.58,3993.0,1012.289,1014.6139,1011.9131,1014.604,3993.0
2024-12-20 10:40:00,1023.43,1025.26,1023.43,1024.34,2090.0,1012.477,1014.2874,1012.477,1013.3773,2090.0
2024-12-20 10:50:00,1024.37,1026.61,1022.62,1022.62,10877.0,1013.407,1015.623,1011.6757,1011.6757,10877.0
2024-12-20 11:00:00,1024.08,1028.35,1024.07,1026.95,3383.0,1013.1201,1017.3444,1013.1102,1015.9593,3383.0
2024-12-20 11:10:00,1027.35,1030.86,1027.26,1029.37,2608.0,1016.3551,1019.8275,1016.266,1018.3534,2608.0
2024-12-20 11:20:00,1031.46,1033.27,1030.53,1032.0,3401.0,1020.4211,1022.2117,1019.501,1020.9553,3401.0
2024-12-20 11:30:00,1031.96,1035.73,1031.96,1035.73,3565.0,1020.9157,1024.6454,1020.9157,1024.6454,3565.0
2024-12-20 11:40:00,1035.4,1036.28,1033.63,1035.45,3335.0,1024.3189,1025.1895,1022.5679,1024.3684,3335.0
2024-12-20 11:50:00,1035.11,1035.35,1032.7,1034.9,1824.0,1024.032,1024.2694,1021.6478,1023.8243,1824.0
2024-12-20 12:00:00,1033.62,1035.48,1032.88,1034.41,2418.0,1022.558,1024.3981,1021.8259,1023.3395,2418.0
2024-12-20 12:10:00,1034.48,1034.97,1033.64,1033.85,1769.0,1023.4088,1023.8935,1022.5777,1022.7855,1769.0
2024-12-20 12:20:00,1033.88,1036.0,1033.88,1035.46,2325.0,1022.8152,1024.9125,1022.8152,1024.3783,2325.0
2024-12-20 12:30:00,1035.38,1035.51,1033.56,1034.73,2106.0,1024.2991,1024.4277,1022.4986,1023.6561,2106.0
2024-12-20 12:40:00,1034.7,1036.01,1033.2,1034.15,2026.0,1023.6264,1024.9224,1022.1425,1023.0823,2026.0
2024-12-20 12:50:00,1035.0,1036.77,1034.23,1034.23,2961.0,1023.9232,1025.6742,1023.1614,1023.1614,2961.0
2024-12-20 13:00:00,1034.23,1034.23,1033.24,1033.72,702.0,1023.1614,1023.1614,1022.182,1022.6569,702.0
2024-12-20 13:10:00,1033.74,1034.64,1033.41,1033.6,2266.0,1022.6767,1023.567,1022.3502,1022.5382,2266.0
2024-12-20 13:20:00,1034.0,1034.0,1031.13,1032.13,2636.0,1022.9339,1022.9339,1020.0946,1021.0839,2636.0
2024-12-20 13:30:00,1032.32,1034.5,1031.91,1032.33,2159.0,1021.2719,1023.4285,1020.8663,1021.2818,2159.0
2024-12-20 13:40:00,1032.03,1032.73,1032.03,1032.1,1011.0,1020.985,1021.6775,1020.985,1021.0542,1011.0
2024-12-20 13:50:00,1032.36,1035.5,1031.94,1033.42,4081.0,1021.3114,1024.4178,1020.8959,1022.3601,4081.0
2024-12-20 14:00:00,1031.84,1032.58,1030.99,1031.99,3662.0,1020.797,1021.5291,1019.9561,1020.9454,3662.0
2024-12-20 14:10:00,1032.4,1032.41,1031.14,1031.96,1495.0,1021.351,1021.3609,1020.1045,1020.9157,1495.0
2024-12-20 14:20:00,1032.56,1032.56,1031.14,1031.91,2796.0,1021.5093,1021.5093,1020.1045,1020.8663,2796.0
2024-12-20 14:30:00,1032.74,1034.39,1032.74,1033.37,3957.0,1021.6874,1023.3197,1021.6874,1022.3106,3957.0
2024-12-20 14:40:00,1033.25,1033.25,1031.83,1032.2,3037.0,1022.1919,1022.1919,1020.7871,1021.1532,3037.0
2024-12-20 14:50:00,1032.18,1032.9,1030.62,1031.95,4841.0,1021.1334,1021.8457,1019.5901,1020.9058,4841.0
2024-12-20 15:00:00,1032.62,1034.66,1032.19,1033.9,6088.0,1021.5687,1023.5868,1021.1433,1022.835,6088.0
2024-12-20 15:10:00,1033.9,1033.91,1031.94,1033.07,3243.0,1022.835,1022.8449,1020.8959,1022.0138,3243.0
2024-12-20 15:20:00,1032.51,1034.08,1031.36,1033.88,9342.0,1021.4598,1023.013,1020.3221,1022.8152,9342.0
2024-12-20 15:30:00,1034.23,1034.86,1031.13,1034.42,7864.0,1023.1614,1023.7847,1020.0946,1023.3494,7864.0
2024-12-20 15:40:00,1034.58,1034.79,1033.13,1033.13,9519.0,1023.5077,1023.7154,1022.0732,1022.0732,9519.0
2024-12-20 15:50:00,1032.46,1032.91,1028.86,1029.63,75165.0,1021.4104,1021.8556,1017.8489,1018.6107,75165.0
2024-12-23 09:30:00,1025.89,1035.64,1025.89,1026.5,9254.0,1014.9107,1024.5563,1014.9107,1015.5142,9254.0
2024-12-23 09:40:00,1026.5,1028.42,1026.0,1027.06,1276.0,1015.5142,1017.4136,1015.0195,1016.0682,1276.0
2024-12-23 09:50:00,1027.06,1028.49,1025.55,1027.88,3622.0,1016.0682,1017.4829,1014.5743,1016.8794,3622.0
2024-12-23 10:00:00,1028.06,1028.85,1024.07,1025.0,9890.0,1017.0575,1017.839,1013.1102,1014.0302,9890.0
2024-12-23 10:10:00,1024.45,1027.62,1023.36,1027.62,1173.0,1013.4861,1016.6222,1012.4078,1016.6222,1173.0
2024-12-23 10:20:00,1026.81,1030.48,1026.62,1028.98,3010.0,1015.8208,1019.4516,1015.6329,1017.9676,3010.0
2024-12-23 10:30:00,1028.87,1028.87,1028.87,1028.87,100.0,1017.8588,1017.8588,1017.8588,1017.8588,100.0
2024-12-23 10:40:00,1028.93,1028.96,1026.82,1026.83,1819.0,1017.9182,1017.9478,1015.8307,1015.8406,1819.0
2024-12-23 10:50:00,1026.25,1027.18,1024.62,1025.63,1731.0,1015.2668,1016.1869,1013.6543,1014.6535,1731.0
2024-12-23 11:00:00,1026.87,1027.37,1026.13,1026.52,1915.0,1015.8802,1016.3748,1015.1481,1015.5339,1915.0
2024-12-23 11:10:00,1026.94,1027.68,1026.7,1027.61,900.0,1015.9495,1016.6815,1015.712,1016.6123,900.0
2024-12-23 11:20:00,1030.29,1031.88,1030.16,1031.23,2714.0,1019.2636,1020.8366,1019.135,1020.1935,2714.0
2024-12-23 11:30:00,1031.23,1032.5,1029.83,1032.09,820.0,1020.1935,1021.4499,1018.8085,1021.0443,820.0
2024-12-23 11:40:00,1032.34,1033.63,1031.87,1033.63,494.0,1021.2917,1022.5679,1020.8267,1022.5679,494.0
2024-12-23 11:50:00,1033.93,1036.19,1033.9,1036.18,861.0,1022.8646,1025.1005,1022.835,1025.0906,861.0
2024-12-23 12:00:00,1036.18,1036.45,1036.1,1036.1,1600.0,1025.0906,1025.3577,1025.0114,1025.0114,1600.0
2024-12-23 12:10:00,1036.0,1036.41,1034.74,1035.28,2285.0,1024.9125,1025.3181,1023.666,1024.2002,2285.0
2024-12-23 12:20:00,1034.85,1036.71,1034.85,1036.48,1941.0,1023.7748,1025.6149,1023.7748,1025.3874,1941.0
2024-12-23 12:30:00,1036.6,1037.0,1036.03,1036.03,900.0,1025.5061,1025.9018,1024.9422,1024.9422,900.0
2024-12-23 12:40:00,1035.89,1036.76,1035.82,1036.76,800.0,1024.8037,1025.6644,1024.7344,1025.6644,800.0
2024-12-23 12:50:00,1037.17,1037.6,1036.06,1036.06,434.0,1026.07,1026.4954,1024.9718,1024.9718,434.0
2024-12-23 13:00:00,1037.8,1039.86,1037.79,1039.68,6760.0,1026.6932,1028.7312,1026.6833,1028.5531,6760.0
2024-12-23 13:10:00,1038.53,1038.54,1037.88,1037.88,303.0,1027.4154,1027.4253,1026.7724,1026.7724,303.0
2024-12-23 13:20:00,1038.11,1039.18,1038.11,1039.18,315.0,1026.9999,1028.0585,1026.9999,1028.0585,315.0
2024-12-23 13:30:00,1039.32,1040.0,1039.26,1040.0,750.0,1028.197,1028.8697,1028.1376,1028.8697,750.0
2024-12-23 13:40:00,1040.55,1040.55,1037.52,1037.52,2600.0,1029.4138,1029.4138,1026.4162,1026.4162,2600.0
2024-12-23 13:50:00,1038.96,1039.88,1038.38,1039.84,2355.0,1027.8408,1028.751,1027.267,1028.7114,2355.0
2024-12-23 14:00:00,1040.74,1040.88,1040.06,1040.06,1635.0,1029.6018,1029.7403,1028.929,1028.929,1635.0
2024-12-23 14:10:00,1039.56,1040.09,1039.0,1039.0,3152.0,1028.4344,1028.9587,1027.8804,1027.8804,3152.0
2024-12-23 14:20:00,1038.28,1038.29,1038.0,1038.29,1008.0,1027.1681,1027.178,1026.8911,1027.178,1008.0
2024-12-23 14:30:00,1038.29,1038.79,1037.62,1037.62,1307.0,1027.178,1027.6726,1026.5152,1026.5152,1307.0
2024-12-23 14:40:00,1038.38,1038.57,1038.07,1038.36,976.0,1027.267,1027.455,1026.9603,1027.2472,976.0
2024-12-23 14:50:00,1038.32,1038.58,1036.72,1037.61,2964.0,1027.2077,1027.4649,1025.6248,1026.5053,2964.0
2024-12-23 15:00:00,1036.55,1037.36,1036.54,1037.05,818.0,1025.4566,1026.2579,1025.4467,1025.9513,818.0
2024-12-23 15:10:00,1036.8,1037.37,1035.84,1036.46,4073.0,1025.7039,1026.2678,1024.7542,1025.3676,4073.0
2024-12-23 15:20:00,1037.05,1037.27,1036.28,1037.23,1000.0,1025.9513,1026.1689,1025.1895,1026.1293,1000.0
2024-12-23 15:30:00,1038.14,1039.09,1038.02,1038.84,4049.0,1027.0296,1027.9694,1026.9109,1027.7221,4049.0
2024-12-23 15:40:00,1038.99,1040.64,1038.35,1038.53,8700.0,1027.8705,1029.5028,1027.2373,1027.4154,8700.0
2024-12-23 15:50:00,1039.17,1041.36,1039.01,1039.56,14445.0,1028.0486,1030.2151,1027.8903,1028.4344,14445.0
2024-12-24 09:30:00,1041.64,1044.0,1036.67,1043.07,5602.0,1030.4921,1032.8269,1025.5753,1031.9068,5602.0
2024-12-24 09:40:00,1044.0,1047.85,1043.96,1045.79,3025.0,1032.8269,1036.6357,1032.7873,1034.5977,3025.0
2024-12-24 09:50:00,1046.22,1046.26,1044.27,1046.0,1987.0,1035.0231,1035.0627,1033.094,1034.8055,1987.0
2024-12-24 10:00:00,1044.27,1048.11,1044.27,1047.18,2573.0,1033.094,1036.8929,1033.094,1035.9728,2573.0
2024-12-24 10:10:00,1047.92,1050.35,1047.13,1050.35,2260.0,1036.7049,1039.1089,1035.9234,1039.1089,2260.0
2024-12-24 10:20:00,1051.0,1051.52,1049.15,1050.97,2300.0,1039.752,1040.2664,1037.9218,1039.7223,2300.0
2024-12-24 10:30:00,1050.57,1052.0,1049.64,1051.82,3937.0,1039.3266,1040.7413,1038.4065,1040.5632,3937.0
2024-12-24 10:40:00,1051.79,1052.83,1051.55,1052.83,1201.0,1040.5335,1041.5624,1040.2961,1041.5624,1201.0
2024-12-24 10:50:00,1052.75,1052.92,1051.0,1052.6,4398.0,1041.4832,1041.6514,1039.752,1041.3348,4398.0
2024-12-24 11:00:00,1053.83,1053.84,1051.41,1051.46,3809.0,1042.5517,1042.5616,1040.1576,1040.207,3809.0
2024-12-24 11:10:00,1049.12,1049.12,1047.36,1047.74,900.0,1037.8921,1037.8921,1036.1509,1036.5268,900.0
2024-12-24 11:20:00,1048.76,1049.77,1047.9,1048.69,3096.0,1037.5359,1038.5351,1036.6851,1037.4667,3096.0
2024-12-24 11:30:00,1049.55,1052.06,1049.55,1051.87,2267.0,1038.3175,1040.8006,1038.3175,1040.6126,2267.0
2024-12-24 11:40:00,1051.84,1052.32,1051.12,1051.87,2872.0,1040.583,1041.0578,1039.8707,1040.6126,2872.0
2024-12-24 11:50:00,1051.39,1051.63,1050.17,1050.17,2606.0,1040.1378,1040.3752,1038.9308,1038.9308,2606.0
2024-12-24 12:00:00,1050.74,1050.94,1050.23,1050.29,2872.0,1039.4947,1039.6926,1038.9902,1039.0496,2872.0
2024-12-24 12:10:00,1050.29,1052.16,1049.39,1052.15,4423.0,1039.0496,1040.8995,1038.1592,1040.8896,4423.0
2024-12-24 12:20:00,1051.97,1053.04,1051.23,1053.04,3839.0,1040.7116,1041.7701,1039.9795,1041.7701,3839.0
2024-12-24 12:30:00,1052.1,1053.1,1048.93,1050.03,3329.0,1040.8402,1041.8295,1037.7041,1038.7923,3329.0
2024-12-24 12:40:00,1050.87,1051.05,1048.88,1049.0,2065.0,1039.6233,1039.8014,1037.6546,1037.7734,2065.0
2024-12-24 12:50:00,1050.67,1054.44,1050.67,1054.41,18730.0,1039.4255,1043.1551,1039.4255,1043.1255,18730.0
2024-12-26 09:30:00,1045.0,1050.0,1045.0,1048.39,6381.0,1033.8162,1038.7627,1033.8162,1037.1699,6381.0
2024-12-26 09:40:00,1048.68,1053.93,1048.4,1053.93,2304.0,1037.4568,1042.6506,1037.1798,1042.6506,2304.0
2024-12-26 09:50:00,1053.11,1054.09,1048.91,1053.06,1050.0,1041.8394,1042.8089,1037.6843,1041.7899,1050.0
2024-12-26 10:00:00,1052.68,1055.69,1051.21,1052.9,4257.0,1041.414,1044.3918,1039.9597,1041.6316,4257.0
2024-12-26 10:10:00,1052.9,1054.08,1052.9,1054.08,412.0,1041.6316,1042.799,1041.6316,1042.799,412.0
2024-12-26 10:20:00,1054.18,1054.77,1051.33,1053.02,500.0,1042.8979,1043.4816,1040.0784,1041.7503,500.0
2024-12-26 10:30:00,1053.01,1053.02,1052.8,1052.8,966.0,1041.7404,1041.7503,1041.5327,1041.5327,966.0
2024-12-26 10:40:00,1052.55,1052.55,1052.33,1052.33,709.0,1041.2854,1041.2854,1041.0677,1041.0677,709.0
2024-12-26 10:50:00,1054.51,1054.76,1053.12,1053.41,1621.0,1043.2244,1043.4717,1041.8493,1042.1362,1621.0
2024-12-26 11:00:00,1052.84,1053.29,1051.0,1053.27,998.0,1041.5723,1042.0174,1039.752,1041.9977,998.0
2024-12-26 11:10:00,1053.88,1054.52,1053.83,1054.3,787.0,1042.6011,1043.2343,1042.5517,1043.0166,787.0
2024-12-26 11:20:00,1055.26,1055.26,1054.3,1054.3,498.0,1043.9664,1043.9664,1043.0166,1043.0166,498.0
2024-12-26 11:30:00,1054.54,1055.18,1054.23,1054.46,953.0,1043.2541,1043.8872,1042.9474,1043.1749,953.0
2024-12-26 11:40:00,1055.15,1055.93,1055.05,1055.32,400.0,1043.8575,1044.6292,1043.7586,1044.0257,400.0
2024-12-26 11:50:00,1055.92,1056.0,1055.77,1056.0,1600.0,1044.6193,1044.6984,1044.4709,1044.6984,1600.0
2024-12-26 12:00:00,1055.77,1055.98,1055.5,1055.86,780.0,1044.4709,1044.6787,1044.2038,1044.5599,780.0
2024-12-26 12:10:00,1056.45,1057.49,1056.45,1057.38,819.0,1045.1436,1046.1725,1045.1436,1046.0637,819.0
2024-12-26 12:20:00,1055.69,1055.69,1055.69,1055.69,100.0,1044.3918,1044.3918,1044.3918,1044.3918,100.0
2024-12-26 12:30:00,1055.69,1055.69,1055.3,1055.3,210.0,1044.3918,1044.3918,1044.0059,1044.0059,210.0
2024-12-26 12:40:00,1055.11,1055.36,1055.11,1055.36,902.0,1043.818,1044.0653,1043.818,1044.0653,902.0
2024-12-26 12:50:00,1054.92,1055.55,1054.92,1055.53,323.0,1043.63,1044.2533,1043.63,1044.2335,323.0
2024-12-26 13:00:00,1054.29,1055.83,1054.29,1055.27,400.0,1043.0067,1044.5303,1043.0067,1043.9763,400.0
2024-12-26 13:10:00,1055.27,1055.27,1055.27,1055.27,0.0,1043.9763,1043.9763,1043.9763,1043.9763,0.0
2024-12-26 13:20:00,1055.26,1055.26,1054.95,1054.95,400.0,1043.9664,1043.9664,1043.6597,1043.6597,400.0
2024-12-26 13:30:00,1055.17,1055.17,1054.54,1054.55,800.0,1043.8773,1043.8773,1043.2541,1043.264,800.0
2024-12-26 13:40:00,1055.04,1055.04,1053.6,1054.59,1175.0,1043.7487,1043.7487,1042.3241,1043.3035,1175.0
2024-12-26 13:50:00,1054.11,1055.15,1054.11,1055.14,600.0,1042.8287,1043.8575,1042.8287,1043.8476,600.0
2024-12-26 14:00:00,1055.15,1055.77,1052.68,1052.68,2051.0,1043.8575,1044.4709,1041.414,1041.414,2051.0
2024-12-26 14:10:00,1052.05,1053.41,1051.95,1052.21,2387.0,1040.7907,1042.1362,1040.6918,1040.949,2387.0
2024-12-26 14:20:00,1053.32,1054.85,1053.32,1054.85,2756.0,1042.0471,1043.5608,1042.0471,1043.5608,2756.0
2024-12-26 14:30:00,1053.91,1055.21,1053.91,1054.59,700.0,1042.6308,1043.9169,1042.6308,1043.3035,700.0
2024-12-26 14:40:00,1055.07,1055.1,1054.05,1054.65,1000.0,1043.7784,1043.8081,1042.7693,1043.3629,1000.0
2024-12-26 14:50:00,1054.65,1054.79,1053.68,1054.79,2601.0,1043.3629,1043.5014,1042.4033,1043.5014,2601.0
2024-12-26 15:00:00,1054.16,1054.78,1053.66,1054.45,830.0,1042.8781,1043.4915,1042.3835,1043.165,830.0
2024-12-26 15:10:00,1054.33,1054.33,1052.37,1053.23,2683.0,1043.0463,1043.0463,1041.1073,1041.9581,2683.0
2024-12-26 15:20:00,1053.22,1054.08,1052.77,1053.48,1200.0,1041.9482,1042.799,1041.503,1042.2054,1200.0
2024-12-26 15:30:00,1053.46,1053.93,1052.92,1053.93,2797.0,1042.1856,1042.6506,1041.6514,1042.6506,2797.0
2024-12-26 15:40:00,1053.93,1054.41,1052.55,1053.09,3185.0,1042.6506,1043.1255,1041.2854,1041.8196,3185.0
2024-12-26 15:50:00,1053.14,1055.65,1053.13,1054.72,12335.0,1041.8691,1044.3522,1041.8592,1043.4321,12335.0
2024-12-27 09:30:00,1048.0,1050.7,1046.33,1049.18,4888.0,1036.7841,1039.4552,1035.1319,1037.9514,4888.0
2024-12-27 09:40:00,1048.82,1053.86,1048.82,1053.68,3013.0,1037.5953,1042.5813,1037.5953,1042.4033,3013.0
2024-12-27 09:50:00,1053.07,1055.44,1053.07,1053.28,995.0,1041.7998,1044.1444,1041.7998,1042.0076,995.0
2024-12-27 10:00:00,1054.63,1054.63,1052.01,1052.02,1342.0,1043.3431,1043.3431,1040.7511,1040.761,1342.0
2024-12-27 10:10:00,1050.3,1050.3,1047.34,1047.35,1306.0,1039.0594,1039.0594,1036.1311,1036.141,1306.0
2024-12-27 10:20:00,1047.35,1049.66,1047.13,1048.02,1975.0,1036.141,1038.4263,1035.9234,1036.8038,1975.0
2024-12-27 10:30:00,1048.01,1049.99,1047.37,1047.88,2300.0,1036.794,1038.7528,1036.1608,1036.6653,2300.0
2024-12-27 10:40:00,1049.5,1050.96,1048.46,1048.48,889.0,1038.268,1039.7124,1037.2391,1037.2589,889.0
2024-12-27 10:50:00,1049.57,1049.57,1047.75,1047.75,440.0,1038.3373,1038.3373,1036.5367,1036.5367,440.0
2024-12-27 11:00:00,1046.32,1047.0,1046.0,1047.0,408.0,1035.122,1035.7948,1034.8055,1035.7948,408.0
2024-12-27 11:10:00,1046.42,1046.74,1044.12,1044.13,1699.0,1035.221,1035.5375,1032.9456,1032.9555,1699.0
2024-12-27 11:20:00,1045.92,1045.92,1044.85,1044.85,200.0,1034.7263,1034.7263,1033.6678,1033.6678,200.0
2024-12-27 11:30:00,1047.59,1048.11,1047.15,1047.15,1030.0,1036.3784,1036.8929,1035.9432,1035.9432,1030.0
2024-12-27 11:40:00,1047.6,1047.6,1045.27,1045.27,983.0,1036.3883,1036.3883,1034.0833,1034.0833,983.0
2024-12-27 11:50:00,1045.36,1045.36,1041.73,1043.84,1232.0,1034.1723,1034.1723,1030.5812,1032.6686,1232.0
2024-12-27 12:00:00,1042.1,1042.87,1041.6,1041.6,923.0,1030.9472,1031.709,1030.4526,1030.4526,923.0
2024-12-27 12:10:00,1041.89,1041.89,1041.12,1041.39,1200.0,1030.7395,1030.7395,1029.9777,1030.2448,1200.0
2024-12-27 12:20:00,1040.44,1042.36,1040.26,1042.35,3817.0,1029.305,1031.2044,1029.1269,1031.1945,3817.0
2024-12-27 12:30:00,1043.31,1043.47,1040.67,1040.68,1727.0,1032.1443,1032.3025,1029.5325,1029.5424,1727.0
2024-12-27 12:40:00,1040.89,1042.06,1040.3,1040.3,1154.0,1029.7502,1030.9076,1029.1665,1029.1665,1154.0
2024-12-27 12:50:00,1040.3,1040.3,1040.3,1040.3,0.0,1029.1665,1029.1665,1029.1665,1029.1665,0.0
2024-12-27 13:00:00,1042.62,1042.82,1042.57,1042.57,700.0,1031.4616,1031.6595,1031.4122,1031.4122,700.0
2024-12-27 13:10:00,1043.73,1044.81,1043.29,1043.44,702.0,1032.5598,1033.6282,1032.1245,1032.2729,702.0
2024-12-27 13:20:00,1043.44,1043.44,1043.44,1043.44,0.0,1032.2729,1032.2729,1032.2729,1032.2729,0.0
2024-12-27 13:30:00,1043.29,1045.17,1043.29,1045.1,1363.0,1032.1245,1033.9843,1032.1245,1033.9151,1363.0
2024-12-27 13:40:00,1046.11,1046.3,1045.16,1045.16,1525.0,1034.9143,1035.1023,1033.9745,1033.9745,1525.0
2024-12-27 13:50:00,1046.38,1046.8,1045.53,1045.54,908.0,1035.1814,1035.5969,1034.3405,1034.3504,908.0
2024-12-27 14:00:00,1046.14,1046.15,1045.97,1045.97,400.0,1034.944,1034.9539,1034.7758,1034.7758,400.0
2024-12-27 14:10:00,1046.74,1048.06,1046.72,1048.06,3298.0,1035.5375,1036.8434,1035.5178,1036.8434,3298.0
2024-12-27 14:20:00,1047.54,1047.77,1045.61,1045.61,2264.0,1036.329,1036.5565,1034.4196,1034.4196,2264.0
2024-12-27 14:30:00,1045.61,1046.53,1045.61,1046.53,510.0,1034.4196,1035.3298,1034.4196,1035.3298,510.0
2024-12-27 14:40:00,1047.58,1048.06,1047.57,1048.06,400.0,1036.3686,1036.8434,1036.3587,1036.8434,400.0
2024-12-27 14:50:00,1047.77,1047.77,1047.48,1047.49,900.0,1036.5565,1036.5565,1036.2696,1036.2795,900.0
2024-12-27 15:00:00,1047.78,1047.78,1045.61,1046.71,1681.0,1036.5664,1036.5664,1034.4196,1035.5079,1681.0
2024-12-27 15:10:00,1045.45,1045.45,1043.8,1043.8,892.0,1034.2614,1034.2614,1032.629,1032.629,892.0
2024-12-27 15:20:00,1043.56,1043.56,1042.99,1043.55,1975.0,1032.3916,1032.3916,1031.8277,1032.3817,1975.0
2024-12-27 15:30:00,1043.36,1044.37,1043.35,1043.67,2474.0,1032.1937,1033.1929,1032.1838,1032.5004,2474.0
2024-12-27 15:40:00,1043.76,1043.76,1040.42,1042.66,5897.0,1032.5894,1032.5894,1029.2852,1031.5012,5897.0
2024-12-27 15:50:00,1043.49,1047.12,1043.49,1045.98,21681.0,1032.3223,1035.9135,1032.3223,1034.7857,21681.0
2024-12-30 09:30:00,1032.81,1036.05,1031.24,1031.26,9860.0,1021.7566,1024.962,1020.2034,1020.2232,9860.0
2024-12-30 09:40:00,1030.31,1030.49,1027.5,1028.72,2880.0,1019.2834,1019.4615,1016.5035,1017.7104,2880.0
2024-12-30 09:50:00,1028.3,1029.94,1025.0,1027.0,7744.0,1017.2949,1018.9173,1014.0302,1016.0088,7744.0
2024-12-30 10:00:00,1029.46,1031.48,1025.43,1029.02,5349.0,1018.4425,1020.4409,1014.4556,1018.0072,5349.0
2024-12-30 10:10:00,1027.28,1029.53,1021.48,1023.33,6680.0,1016.2858,1018.5117,1010.5479,1012.3781,6680.0
2024-12-30 10:20:00,1024.91,1025.47,1023.05,1023.05,5125.0,1013.9412,1014.4952,1012.1011,1012.1011,5125.0
2024-12-30 10:30:00,1023.82,1025.42,1022.54,1025.42,6063.0,1012.8628,1014.4457,1011.5965,1014.4457,6063.0
2024-12-30 10:40:00,1025.99,1025.99,1025.12,1025.28,1637.0,1015.0096,1015.0096,1014.1489,1014.3072,1637.0
2024-12-30 10:50:00,1024.55,1026.41,1023.46,1023.88,6378.0,1013.585,1015.4251,1012.5067,1012.9222,6378.0
2024-12-30 11:00:00,1023.96,1029.68,1023.96,1028.13,1990.0,1013.0013,1018.6601,1013.0013,1017.1267,1990.0
2024-12-30 11:10:00,1029.75,1031.14,1029.61,1031.14,2733.0,1018.7294,1020.1045,1018.5909,1020.1045,2733.0
2024-12-30 11:20:00,1031.58,1031.58,1028.18,1029.61,1849.0,1020.5398,1020.5398,1017.1762,1018.5909,1849.0
2024-12-30 11:30:00,1030.46,1031.7,1030.11,1030.12,2027.0,1019.4318,1020.6585,1019.0855,1019.0954,2027.0
2024-12-30 11:40:00,1030.57,1031.49,1028.37,1028.7,6254.0,1019.5406,1020.4508,1017.3641,1017.6906,6254.0
2024-12-30 11:50:00,1028.3,1028.94,1027.0,1028.94,6345.0,1017.2949,1017.928,1016.0088,1017.928,6345.0
2024-12-30 12:00:00,1029.25,1030.26,1028.1,1028.57,3200.0,1018.2347,1019.2339,1017.097,1017.562,3200.0
2024-12-30 12:10:00,1029.0,1030.96,1028.85,1029.98,2018.0,1017.9874,1019.9264,1017.839,1018.9569,2018.0
2024-12-30 12:20:00,1031.48,1031.85,1028.36,1028.36,7000.0,1020.4409,1020.8069,1017.3543,1017.3543,7000.0
2024-12-30 12:30:00,1029.42,1031.99,1029.01,1030.01,11526.0,1018.4029,1020.9454,1017.9973,1018.9866,11526.0
2024-12-30 12:40:00,1028.83,1030.4,1028.45,1029.89,1156.0,1017.8192,1019.3724,1017.4433,1018.8679,1156.0
2024-12-30 12:50:00,1031.76,1032.7,1029.09,1029.69,4274.0,1020.7179,1021.6478,1018.0764,1018.67,4274.0
2024-12-30 13:00:00,1031.19,1031.2,1029.3,1029.62,1268.0,1020.154,1020.1639,1018.2842,1018.6008,1268.0
2024-12-30 13:10:00,1030.48,1031.28,1030.48,1031.28,938.0,1019.4516,1020.243,1019.4516,1020.243,938.0
2024-12-30 13:20:00,1030.95,1030.95,1029.9,1030.91,837.0,1019.9165,1019.9165,1018.8778,1019.877,837.0
2024-12-30 13:30:00,1031.04,1031.73,1030.61,1031.73,2457.0,1020.0056,1020.6882,1019.5802,1020.6882,2457.0
2024-12-30 13:40:00,1031.1,1032.36,1031.1,1032.02,400.0,1020.0649,1021.3114,1020.0649,1020.9751,400.0
2024-12-30 13:50:00,1032.08,1033.2,1031.57,1032.38,1754.0,1021.0344,1022.1425,1020.5299,1021.3312,1754.0
2024-12-30 14:00:00,1032.41,1032.41,1029.06,1029.78,1637.0,1021.3609,1021.3609,1018.0468,1018.7591,1637.0
2024-12-30 14:10:00,1030.87,1030.87,1029.07,1029.24,1105.0,1019.8374,1019.8374,1018.0567,1018.2248,1105.0
2024-12-30 14:20:00,1030.0,1030.62,1028.02,1030.0,1679.0,1018.9767,1019.5901,1017.0179,1018.9767,1679.0
2024-12-30 14:30:00,1030.59,1032.53,1030.59,1030.65,1046.0,1019.5604,1021.4796,1019.5604,1019.6197,1046.0
2024-12-30 14:40:00,1031.05,1031.05,1030.16,1030.68,1489.0,1020.0155,1020.0155,1019.135,1019.6494,1489.0
2024-12-30 14:50:00,1031.34,1031.53,1030.79,1030.97,1479.0,1020.3024,1020.4903,1019.7582,1019.9363,1479.0
2024-12-30 15:00:00,1031.27,1031.3,1029.93,1030.13,3254.0,1020.2331,1020.2628,1018.9075,1019.1053,3254.0
2024-12-30 15:10:00,1030.12,1030.34,1028.82,1030.04,2906.0,1019.0954,1019.3131,1017.8093,1019.0163,2906.0
2024-12-30 15:20:00,1029.99,1030.64,1028.9,1028.96,3197.0,1018.9668,1019.6099,1017.8885,1017.9478,3197.0
2024-12-30 15:30:00,1027.97,1029.47,1027.97,1029.3,5227.0,1016.9684,1018.4524,1016.9684,1018.2842,5227.0
2024-12-30 15:40:00,1029.29,1030.97,1028.6,1030.96,5392.0,1018.2743,1019.9363,1017.5917,1019.9264,5392.0
2024-12-30 15:50:00,1030.92,1031.9,1027.07,1027.4,19924.0,1019.8869,1020.8564,1016.0781,1016.4045,19924.0
2024-12-31 09:30:00,1030.81,1033.46,1030.36,1031.15,4277.0,1019.778,1022.3997,1019.3328,1020.1144,4277.0
2024-12-31 09:40:00,1031.15,1033.5,1028.8,1032.8,4251.0,1020.1144,1022.4392,1017.7895,1021.7467,4251.0
2024-12-31 09:50:00,1032.8,1033.16,1030.33,1033.16,1630.0,1021.7467,1022.1029,1019.3032,1022.1029,1630.0
2024-12-31 10:00:00,1033.25,1034.13,1030.82,1034.13,2575.0,1022.1919,1023.0625,1019.7879,1023.0625,2575.0
2024-12-31 10:10:00,1031.13,1032.16,1031.13,1031.54,939.0,1020.0946,1021.1136,1020.0946,1020.5002,939.0
2024-12-31 10:20:00,1032.05,1032.05,1030.95,1030.96,651.0,1021.0048,1021.0048,1019.9165,1019.9264,651.0
2024-12-31 10:30:00,1030.48,1030.76,1027.89,1029.44,1100.0,1019.4516,1019.7286,1016.8893,1018.4227,1100.0
2024-12-31 10:40:00,1028.1,1030.48,1028.1,1028.82,867.0,1017.097,1019.4516,1017.097,1017.8093,867.0
2024-12-31 10:50:00,1029.0,1030.38,1029.0,1029.12,847.0,1017.9874,1019.3526,1017.9874,1018.1061,847.0
2024-12-31 11:00:00,1028.63,1028.63,1026.17,1026.43,956.0,1017.6214,1017.6214,1015.1877,1015.4449,956.0
2024-12-31 11:10:00,1027.63,1028.97,1026.99,1026.99,1220.0,1016.6321,1017.9577,1015.9989,1015.9989,1220.0
2024-12-31 11:20:00,1025.51,1026.45,1025.42,1025.42,900.0,1014.5348,1015.4647,1014.4457,1014.4457,900.0
2024-12-31 11:30:00,1025.25,1025.86,1025.06,1025.07,842.0,1014.2775,1014.881,1014.0896,1014.0995,842.0
2024-12-31 11:40:00,1025.17,1025.7,1025.17,1025.7,1000.0,1014.1984,1014.7227,1014.1984,1014.7227,1000.0
2024-12-31 11:50:00,1025.31,1025.31,1023.67,1024.0,1031.0,1014.3369,1014.3369,1012.7144,1013.0409,1031.0
2024-12-31 12:00:00,1022.65,1023.63,1022.26,1022.26,494.0,1011.7054,1012.6749,1011.3195,1011.3195,494.0
2024-12-31 12:10:00,1024.39,1024.59,1023.09,1024.21,500.0,1013.4267,1013.6246,1012.1407,1013.2487,500.0
2024-12-31 12:20:00,1024.24,1024.24,1022.8,1022.81,2361.0,1013.2783,1013.2783,1011.8538,1011.8637,2361.0
2024-12-31 12:30:00,1023.21,1023.21,1021.04,1022.05,3549.0,1012.2594,1012.2594,1010.1126,1011.1118,3549.0
2024-12-31 12:40:00,1021.18,1022.82,1021.04,1022.04,2328.0,1010.2511,1011.8735,1010.1126,1011.1019,2328.0
2024-12-31 12:50:00,1021.89,1024.44,1021.89,1024.44,1864.0,1010.9535,1013.4762,1010.9535,1013.4762,1864.0
2024-12-31 13:00:00,1022.65,1024.95,1022.65,1024.95,800.0,1011.7054,1013.9807,1011.7054,1013.9807,800.0
2024-12-31 13:10:00,1023.04,1023.73,1022.52,1023.28,4307.0,1012.0912,1012.7738,1011.5768,1012.3286,4307.0
2024-12-31 13:20:00,1022.43,1022.43,1019.54,1020.4,3343.0,1011.4877,1011.4877,1008.6286,1009.4794,3343.0
2024-12-31 13:30:00,1019.89,1021.97,1019.85,1021.75,1100.0,1008.9749,1011.0326,1008.9353,1010.815,1100.0
2024-12-31 13:40:00,1022.94,1023.7,1022.94,1023.7,500.0,1011.9923,1012.7441,1011.9923,1012.7441,500.0
2024-12-31 13:50:00,1023.95,1023.95,1022.37,1022.37,1300.0,1012.9914,1012.9914,1011.4284,1011.4284,1300.0
2024-12-31 14:00:00,1022.37,1023.19,1021.6,1023.19,700.0,1011.4284,1012.2396,1010.6666,1012.2396,700.0
2024-12-31 14:10:00,1023.79,1024.51,1023.14,1023.81,1800.0,1012.8332,1013.5455,1012.1901,1012.8529,1800.0
2024-12-31 14:20:00,1023.47,1023.47,1021.93,1023.06,888.0,1012.5166,1012.5166,1010.9931,1012.111,888.0
2024-12-31 14:30:00,1022.11,1022.88,1022.11,1022.78,1036.0,1011.1711,1011.9329,1011.1711,1011.834,1036.0
2024-12-31 14:40:00,1022.37,1022.66,1021.62,1022.66,1600.0,1011.4284,1011.7153,1010.6864,1011.7153,1600.0
2024-12-31 14:50:00,1022.18,1023.72,1021.79,1023.65,800.0,1011.2404,1012.7639,1010.8546,1012.6947,800.0
2024-12-31 15:00:00,1024.01,1025.89,1023.74,1025.89,2746.0,1013.0508,1014.9107,1012.7837,1014.9107,2746.0
2024-12-31 15:10:00,1024.89,1024.89,1022.53,1023.74,1258.0,1013.9214,1013.9214,1011.5866,1012.7837,1258.0
2024-12-31 15:20:00,1023.85,1025.42,1023.84,1024.99,1159.0,1012.8925,1014.4457,1012.8826,1014.0203,1159.0
2024-12-31 15:30:00,1024.99,1026.04,1023.82,1025.68,5066.0,1014.0203,1015.0591,1012.8628,1014.7029,5066.0
2024-12-31 15:40:00,1025.18,1026.94,1024.51,1026.93,5629.0,1014.2083,1015.9495,1013.5455,1015.9396,5629.0
2024-12-31 15:50:00,1027.66,1028.78,1024.5,1026.27,24251.0,1016.6617,1017.7698,1013.5356,1015.2866,24251.0
2025-01-02 09:30:00,1030.0,1030.0,1022.11,1026.65,10850.0,1018.9767,1018.9767,1011.1711,1015.6626,10850.0
2025-01-02 09:40:00,1026.0,1029.52,1025.27,1029.52,2866.0,1015.0195,1018.5018,1014.2973,1018.5018,2866.0
2025-01-02 09:50:00,1027.94,1032.1,1027.94,1029.98,5525.0,1016.9387,1021.0542,1016.9387,1018.9569,5525.0
2025-01-02 10:00:00,1030.23,1031.47,1028.97,1030.63,2674.0,1019.2042,1020.431,1017.9577,1019.6,2674.0
2025-01-02 10:10:00,1029.4,1032.0,1029.4,1029.4,1572.0,1018.3831,1020.9553,1018.3831,1018.3831,1572.0
2025-01-02 10:20:00,1028.1,1028.68,1024.27,1024.45,2726.0,1017.097,1017.6708,1013.308,1013.4861,2726.0
2025-01-02 10:30:00,1023.22,1024.48,1021.86,1022.6,4489.0,1012.2693,1013.5158,1010.9238,1011.6559,4489.0
2025-01-02 10:40:00,1022.42,1024.72,1020.89,1024.72,2956.0,1011.4778,1013.7532,1009.9642,1013.7532,2956.0
2025-01-02 10:50:00,1024.34,1026.28,1023.92,1024.28,2220.0,1013.3773,1015.2965,1012.9618,1013.3179,2220.0
2025-01-02 11:00:00,1023.59,1023.59,1018.61,1018.88,3875.0,1012.6353,1012.6353,1007.7086,1007.9757,3875.0
2025-01-02 11:10:00,1019.95,1022.49,1019.12,1022.49,2618.0,1009.0343,1011.5471,1008.2131,1011.5471,2618.0
2025-01-02 11:20:00,1021.46,1022.49,1021.25,1022.49,1298.0,1010.5281,1011.5471,1010.3203,1011.5471,1298.0
2025-01-02 11:30:00,1024.28,1024.29,1022.14,1023.28,8097.0,1013.3179,1013.3278,1011.2008,1012.3286,8097.0
2025-01-02 11:40:00,1023.08,1023.08,1020.85,1022.78,2320.0,1012.1308,1012.1308,1009.9246,1011.834,2320.0
2025-01-02 11:50:00,1023.22,1023.53,1020.95,1020.95,1180.0,1012.2693,1012.5759,1010.0236,1010.0236,1180.0
2025-01-02 12:00:00,1021.5,1022.95,1021.28,1021.81,1122.0,1010.5677,1012.0022,1010.35,1010.8744,1122.0
2025-01-02 12:10:00,1023.11,1023.11,1020.72,1022.01,1781.0,1012.1604,1012.1604,1009.796,1011.0722,1781.0
2025-01-02 12:20:00,1020.3,1020.76,1017.08,1017.09,889.0,1009.3805,1009.8356,1006.195,1006.2049,889.0
2025-01-02 12:30:00,1017.09,1017.58,1013.29,1013.29,2406.0,1006.2049,1006.6896,1002.4455,1002.4455,2406.0
2025-01-02 12:40:00,1012.29,1013.46,1012.01,1012.01,1457.0,1001.4562,1002.6137,1001.1792,1001.1792,1457.0
2025-01-02 12:50:00,1012.49,1016.7,1012.49,1013.97,3202.0,1001.6541,1005.819,1001.6541,1003.1183,3202.0
2025-01-02 13:00:00,1014.07,1015.77,1013.59,1015.77,1224.0,1003.2172,1004.899,1002.7423,1004.899,1224.0
2025-01-02 13:10:00,1015.23,1015.23,1013.17,1013.17,778.0,1004.3648,1004.3648,1002.3268,1002.3268,778.0
2025-01-02 13:20:00,1014.17,1015.27,1013.27,1014.68,1112.0,1003.3161,1004.4043,1002.4257,1003.8207,1112.0
2025-01-02 13:30:00,1013.52,1014.72,1012.0,1013.57,2499.0,1002.6731,1003.8602,1001.1693,1002.7225,2499.0
2025-01-02 13:40:00,1013.5,1014.96,1013.5,1014.96,1255.0,1002.6533,1004.0977,1002.6533,1004.0977,1255.0
2025-01-02 13:50:00,1012.79,1014.7,1012.37,1013.83,1334.0,1001.9509,1003.8404,1001.5354,1002.9798,1334.0
2025-01-02 14:00:00,1013.98,1016.48,1013.98,1015.08,1723.0,1003.1282,1005.6014,1003.1282,1004.2164,1723.0
2025-01-02 14:10:00,1015.16,1015.83,1014.36,1014.77,1848.0,1004.2955,1004.9584,1003.5041,1003.9097,1848.0
2025-01-02 14:20:00,1014.77,1015.66,1014.76,1015.66,1148.0,1003.9097,1004.7902,1003.8998,1004.7902,1148.0
2025-01-02 14:30:00,1016.29,1017.17,1015.09,1016.77,2422.0,1005.4134,1006.284,1004.2263,1005.8883,2422.0
2025-01-02 14:40:00,1016.74,1016.74,1015.37,1015.86,5378.0,1005.8586,1005.8586,1004.5033,1004.988,5378.0
2025-01-02 14:50:00,1017.02,1017.22,1015.18,1015.18,2478.0,1006.1356,1006.3335,1004.3153,1004.3153,2478.0
2025-01-02 15:00:00,1014.07,1015.84,1014.06,1015.84,610.0,1003.2172,1004.9682,1003.2073,1004.9682,610.0
2025-01-02 15:10:00,1016.32,1016.97,1015.48,1015.66,2994.0,1005.4431,1006.0862,1004.6121,1004.7902,2994.0
2025-01-02 15:20:00,1015.9,1017.7,1015.39,1017.56,4384.0,1005.0276,1006.8083,1004.5231,1006.6698,4384.0
2025-01-02 15:30:00,1017.47,1018.53,1016.09,1016.73,3690.0,1006.5808,1007.6295,1005.2156,1005.8487,3690.0
2025-01-02 15:40:00,1017.5,1018.92,1017.45,1018.18,3982.0,1006.6105,1008.0153,1006.561,1007.2832,3982.0
2025-01-02 15:50:00,1018.91,1019.84,1015.62,1016.42,27873.0,1008.0054,1008.9254,1004.7506,1005.542,27873.0
2025-01-03 09:30:00,1022.17,1024.0,1019.6,1021.76,10224.0,1011.2305,1013.0409,1008.688,1010.8249,10224.0
2025-01-03 09:40:00,1020.58,1022.61,1013.18,1013.87,7612.0,1009.6575,1011.6658,1002.3367,1003.0193,7612.0
2025-01-03 09:50:00,1013.27,1014.23,1010.0,1011.69,4997.0,1002.4257,1003.3755,999.1907,1000.8627,4997.0
2025-01-03 10:00:00,1011.15,1015.02,1010.67,1015.02,7907.0,1000.3284,1004.157,999.8536,1004.157,7907.0
2025-01-03 10:10:00,1014.36,1015.74,1010.96,1011.64,3201.0,1003.5041,1004.8693,1000.1405,1000.8132,3201.0
2025-01-03 10:20:00,1012.57,1016.19,1011.01,1015.9,4411.0,1001.7332,1005.3145,1000.1899,1005.0276,4411.0
2025-01-03 10:30:00,1015.53,1016.85,1014.08,1015.49,2693.0,1004.6616,1005.9674,1003.2271,1004.622,2693.0
2025-01-03 10:40:00,1015.49,1015.95,1013.89,1015.0,4772.0,1004.622,1005.0771,1003.0391,1004.1372,4772.0
2025-01-03 10:50:00,1015.75,1015.75,1013.89,1013.9,2250.0,1004.8792,1004.8792,1003.0391,1003.049,2250.0
2025-01-03 11:00:00,1014.84,1015.38,1013.75,1014.11,1100.0,1003.9789,1004.5132,1002.9006,1003.2568,1100.0
2025-01-03 11:10:00,1014.11,1015.0,1012.39,1014.32,4401.0,1003.2568,1004.1372,1001.5552,1003.4645,4401.0
2025-01-03 11:20:00,1013.69,1015.59,1013.61,1014.59,4760.0,1002.8413,1004.7209,1002.7621,1003.7316,4760.0
2025-01-03 11:30:00,1013.94,1017.48,1013.94,1016.56,3630.0,1003.0886,1006.5907,1003.0886,1005.6805,3630.0
2025-01-03 11:40:00,1015.76,1017.04,1015.76,1015.83,1701.0,1004.8891,1006.1554,1004.8891,1004.9584,1701.0
2025-01-03 11:50:00,1015.54,1016.55,1013.91,1014.52,6197.0,1004.6715,1005.6706,1003.0589,1003.6624,6197.0
2025-01-03 12:00:00,1014.2,1016.96,1013.63,1016.96,2933.0,1003.3458,1006.0763,1002.7819,1006.0763,2933.0
2025-01-03 12:10:00,1016.3,1017.41,1016.08,1016.78,660.0,1005.4233,1006.5214,1005.2057,1005.8982,660.0
2025-01-03 12:20:00,1015.64,1015.66,1014.73,1014.73,320.0,1004.7704,1004.7902,1003.8701,1003.8701,320.0
2025-01-03 12:30:00,1015.36,1015.99,1015.36,1015.58,500.0,1004.4934,1005.1166,1004.4934,1004.711,500.0
2025-01-03 12:40:00,1015.84,1016.44,1015.7,1015.7,401.0,1004.9682,1005.5618,1004.8297,1004.8297,401.0
2025-01-03 12:50:00,1015.68,1017.22,1015.67,1017.18,501.0,1004.81,1006.3335,1004.8001,1006.2939,501.0
2025-01-03 13:00:00,1017.18,1017.18,1017.18,1017.18,0.0,1006.2939,1006.2939,1006.2939,1006.2939,0.0
2025-01-03 13:10:00,1016.23,1017.06,1016.23,1016.39,1053.0,1005.3541,1006.1752,1005.3541,1005.5124,1053.0
2025-01-03 13:20:00,1015.98,1017.06,1015.98,1017.06,807.0,1005.1067,1006.1752,1005.1067,1006.1752,807.0
2025-01-03 13:30:00,1017.32,1017.32,1016.87,1017.0,685.0,1006.4324,1006.4324,1005.9872,1006.1158,685.0
2025-01-03 13:40:00,1017.06,1017.06,1016.3,1016.31,584.0,1006.1752,1006.1752,1005.4233,1005.4332,584.0
2025-01-03 13:50:00,1016.72,1017.1,1016.49,1016.49,300.0,1005.8388,1006.2148,1005.6113,1005.6113,300.0
2025-01-03 14:00:00,1016.84,1016.84,1016.01,1016.11,949.0,1005.9575,1005.9575,1005.1364,1005.2354,949.0
2025-01-03 14:10:00,1016.87,1019.03,1016.87,1019.02,3496.0,1005.9872,1008.1241,1005.9872,1008.1142,3496.0
2025-01-03 14:20:00,1018.78,1019.39,1018.53,1018.97,2021.0,1007.8768,1008.4803,1007.6295,1008.0647,2021.0
2025-01-03 14:30:00,1019.64,1019.64,1019.18,1019.18,210.0,1008.7276,1008.7276,1008.2725,1008.2725,210.0
2025-01-03 14:40:00,1019.87,1019.87,1018.42,1018.42,885.0,1008.9551,1008.9551,1007.5206,1007.5206,885.0
2025-01-03 14:50:00,1018.31,1018.31,1017.96,1018.04,2194.0,1007.4118,1007.4118,1007.0656,1007.1447,2194.0
2025-01-03 15:00:00,1017.99,1017.99,1016.47,1016.47,830.0,1007.0952,1007.0952,1005.5915,1005.5915,830.0
2025-01-03 15:10:00,1017.2,1017.74,1017.19,1017.72,952.0,1006.3137,1006.8479,1006.3038,1006.8281,952.0
2025-01-03 15:20:00,1017.8,1019.0,1017.16,1019.0,2237.0,1006.9073,1008.0944,1006.2741,1008.0944,2237.0
2025-01-03 15:30:00,1017.99,1019.18,1017.49,1019.18,2077.0,1007.0952,1008.2725,1006.6006,1008.2725,2077.0
2025-01-03 15:40:00,1018.75,1018.75,1017.92,1017.93,2284.0,1007.8471,1007.8471,1007.026,1007.0359,2284.0
2025-01-03 15:50:00,1018.46,1020.95,1018.28,1020.44,14661.0,1007.5602,1010.0236,1007.3821,1009.519,14661.0
2025-01-06 09:30:00,1025.65,1028.15,1018.0,1019.81,12589.0,1014.6733,1017.1465,1007.1051,1008.8958,12589.0
2025-01-06 09:40:00,1020.23,1029.41,1018.55,1025.78,4104.0,1009.3113,1018.393,1007.6492,1014.8019,4104.0
2025-01-06 09:50:00,1025.78,1027.86,1025.77,1026.16,1147.0,1014.8019,1016.8596,1014.792,1015.1778,1147.0
2025-01-06 10:00:00,1026.1,1026.11,1025.14,1026.1,2589.0,1015.1184,1015.1283,1014.1687,1015.1184,2589.0
2025-01-06 10:10:00,1025.0,1027.0,1023.08,1023.09,3843.0,1014.0302,1016.0088,1012.1308,1012.1407,3843.0
2025-01-06 10:20:00,1022.83,1023.85,1022.18,1023.85,2110.0,1011.8834,1012.8925,1011.2404,1012.8925,2110.0
2025-01-06 10:30:00,1021.2,1021.92,1020.16,1020.77,1856.0,1010.2709,1010.9832,1009.242,1009.8455,1856.0
2025-01-06 10:40:00,1020.75,1021.63,1018.31,1019.63,1284.0,1009.8257,1010.6963,1007.4118,1008.7177,1284.0
2025-01-06 10:50:00,1019.31,1020.47,1018.53,1018.53,2974.0,1008.4011,1009.5487,1007.6295,1007.6295,2974.0
2025-01-06 11:00:00,1019.17,1019.71,1018.45,1019.23,2072.0,1008.2626,1008.7968,1007.5503,1008.322,2072.0
2025-01-06 11:10:00,1020.21,1022.51,1019.44,1022.51,1780.0,1009.2915,1011.5669,1008.5297,1011.5669,1780.0
2025-01-06 11:20:00,1022.21,1022.21,1021.17,1021.18,1133.0,1011.2701,1011.2701,1010.2412,1010.2511,1133.0
2025-01-06 11:30:00,1021.9,1023.99,1021.9,1023.99,896.0,1010.9634,1013.031,1010.9634,1013.031,896.0
2025-01-06 11:40:00,1023.11,1024.43,1022.36,1023.18,3455.0,1012.1604,1013.4663,1011.4185,1012.2297,3455.0
2025-01-06 11:50:00,1022.01,1022.96,1022.01,1022.61,1743.0,1011.0722,1012.012,1011.0722,1011.6658,1743.0
2025-01-06 12:00:00,1022.34,1022.81,1021.91,1021.92,1600.0,1011.3987,1011.8637,1010.9733,1010.9832,1600.0
2025-01-06 12:10:00,1021.49,1022.74,1021.03,1022.74,1582.0,1010.5578,1011.7944,1010.1027,1011.7944,1582.0
2025-01-06 12:20:00,1021.66,1022.16,1021.65,1022.11,650.0,1010.726,1011.2206,1010.7161,1011.1711,650.0
2025-01-06 12:30:00,1021.58,1021.68,1020.77,1021.05,1306.0,1010.6468,1010.7457,1009.8455,1010.1225,1306.0
2025-01-06 12:40:00,1021.07,1021.64,1019.54,1021.64,2254.0,1010.1423,1010.7062,1008.6286,1010.7062,2254.0
2025-01-06 12:50:00,1021.75,1021.96,1020.76,1020.85,2006.0,1010.815,1011.0227,1009.8356,1009.9246,2006.0
2025-01-06 13:00:00,1020.85,1020.85,1018.34,1019.29,1553.0,1009.9246,1009.9246,1007.4415,1008.3813,1553.0
2025-01-06 13:10:00,1019.84,1019.84,1019.0,1019.18,2490.0,1008.9254,1008.9254,1008.0944,1008.2725,2490.0
2025-01-06 13:20:00,1019.76,1020.14,1019.76,1019.97,402.0,1008.8463,1009.2222,1008.8463,1009.054,402.0
2025-01-06 13:30:00,1019.01,1019.11,1017.48,1017.48,2371.0,1008.1043,1008.2032,1006.5907,1006.5907,2371.0
2025-01-06 13:40:00,1017.29,1017.89,1015.82,1016.96,1846.0,1006.4027,1006.9963,1004.9485,1006.0763,1846.0
2025-01-06 13:50:00,1016.89,1017.4,1016.57,1016.79,1450.0,1006.007,1006.5115,1005.6904,1005.9081,1450.0
2025-01-06 14:00:00,1016.79,1016.79,1014.67,1015.38,3428.0,1005.9081,1005.9081,1003.8108,1004.5132,3428.0
2025-01-06 14:10:00,1015.38,1017.31,1015.11,1017.31,5656.0,1004.5132,1006.4225,1004.2461,1006.4225,5656.0
2025-01-06 14:20:00,1017.11,1017.82,1016.66,1017.15,4844.0,1006.2247,1006.9271,1005.7795,1006.2642,4844.0
2025-01-06 14:30:00,1016.72,1017.77,1016.4,1016.69,6247.0,1005.8388,1006.8776,1005.5223,1005.8091,6247.0
2025-01-06 14:40:00,1016.71,1017.95,1015.99,1017.95,2237.0,1005.8289,1007.0557,1005.1166,1007.0557,2237.0
2025-01-06 14:50:00,1016.35,1016.95,1015.55,1015.91,5303.0,1005.4728,1006.0664,1004.6813,1005.0375,5303.0
2025-01-06 15:00:00,1015.45,1015.71,1014.02,1014.72,2744.0,1004.5824,1004.8396,1003.1677,1003.8602,2744.0
2025-01-06 15:10:00,1013.95,1014.37,1013.03,1013.41,3485.0,1003.0985,1003.514,1002.1883,1002.5643,3485.0
2025-01-06 15:20:00,1013.39,1015.3,1013.38,1013.75,2823.0,1002.5445,1004.434,1002.5346,1002.9006,2823.0
2025-01-06 15:30:00,1014.05,1014.71,1013.25,1013.89,3268.0,1003.1974,1003.8503,1002.406,1003.0391,3268.0
2025-01-06 15:40:00,1013.3,1013.5,1011.55,1011.9,6066.0,1002.4554,1002.6533,1000.7242,1001.0704,6066.0
2025-01-06 15:50:00,1011.95,1013.92,1011.49,1013.69,30854.0,1001.1199,1003.0688,1000.6648,1002.8413,30854.0
2025-01-07 09:30:00,1011.0,1012.0,995.95,998.65,24170.0,1000.18,1001.1693,985.2911,987.9622,24170.0
2025-01-07 09:40:00,995.6,999.82,992.0,993.17,5595.0,984.9449,989.1197,981.3834,982.5409,5595.0
2025-01-07 09:50:00,994.34,999.84,994.34,995.83,4045.0,983.6983,989.1395,983.6983,985.1724,4045.0
2025-01-07 10:00:00,995.09,996.32,987.15,988.58,17706.0,984.4403,985.6572,976.5853,978.0,17706.0
2025-01-07 10:10:00,988.57,989.11,986.25,989.0,8463.0,977.9901,978.5243,975.6949,978.4155,8463.0
2025-01-07 10:20:00,989.07,995.53,988.4,995.53,12235.0,978.4847,984.8756,977.8219,984.8756,12235.0
2025-01-07 10:30:00,994.0,994.22,988.75,990.0,10534.0,983.362,983.5796,978.1682,979.4048,10534.0
2025-01-07 10:40:00,989.19,989.36,985.0,986.5,6030.0,978.6035,978.7716,974.4583,975.9422,6030.0
2025-01-07 10:50:00,986.71,992.75,985.85,992.2,6365.0,976.15,982.1254,975.2992,981.5812,6365.0
2025-01-07 11:00:00,992.79,995.76,991.72,995.0,3721.0,982.1649,985.1031,981.1064,984.3513,3721.0
2025-01-07 11:10:00,992.91,993.95,991.93,992.29,1858.0,982.2836,983.3125,981.3141,981.6703,1858.0
2025-01-07 11:20:00,992.25,994.12,992.05,994.12,2969.0,981.6307,983.4807,981.4329,983.4807,2969.0
2025-01-07 11:30:00,993.65,995.0,991.16,993.85,4016.0,983.0157,984.3513,980.5524,983.2136,4016.0
2025-01-07 11:40:00,994.86,994.93,992.27,992.27,4564.0,984.2128,984.282,981.6505,981.6505,4564.0
2025-01-07 11:50:00,992.62,993.12,991.08,991.65,5155.0,981.9968,982.4914,980.4732,981.0371,5155.0
2025-01-07 12:00:00,991.51,992.9,990.65,991.13,2824.0,980.8986,982.2738,980.0478,980.5227,2824.0
2025-01-07 12:10:00,990.98,991.51,990.35,991.51,5412.0,980.3743,980.8986,979.751,980.8986,5412.0
2025-01-07 12:20:00,990.31,991.01,988.56,989.34,4286.0,979.7115,980.404,977.9802,978.7519,4286.0
2025-01-07 12:30:00,989.9,991.28,989.17,990.0,5231.0,979.3059,980.6711,978.5837,979.4048,5231.0
2025-01-07 12:40:00,989.71,990.11,987.84,988.65,3125.0,979.1179,979.5136,977.2679,978.0692,3125.0
2025-01-07 12:50:00,988.44,989.82,987.0,989.82,7208.0,977.8615,979.2267,976.4369,979.2267,7208.0
2025-01-07 13:00:00,989.82,991.99,989.29,991.18,5925.0,979.2267,981.3735,978.7024,980.5722,5925.0
2025-01-07 13:10:00,992.0,992.69,988.38,990.0,9182.0,981.3834,982.066,977.8021,979.4048,9182.0
2025-01-07 13:20:00,990.2,992.06,989.68,990.75,6839.0,979.6027,981.4427,979.0882,980.1468,6839.0
2025-01-07 13:30:00,990.56,991.85,990.16,990.98,5769.0,979.9588,981.235,979.5631,980.3743,5769.0
2025-01-07 13:40:00,990.69,990.69,989.47,990.15,4211.0,980.0874,980.0874,978.8805,979.5532,4211.0
2025-01-07 13:50:00,990.3,990.52,988.95,989.36,3702.0,979.7016,979.9192,978.366,978.7716,3702.0
2025-01-07 14:00:00,988.47,989.12,988.0,988.0,3304.0,977.8912,978.5342,977.4262,977.4262,3304.0
2025-01-07 14:10:00,988.52,988.89,986.19,986.19,2742.0,977.9406,978.3067,975.6356,975.6356,2742.0
2025-01-07 14:20:00,987.05,988.0,986.05,987.43,3276.0,976.4864,977.4262,975.4971,976.8623,3276.0
2025-01-07 14:30:00,986.85,987.13,985.52,985.74,3601.0,976.2885,976.5655,974.9727,975.1904,3601.0
2025-01-07 14:40:00,986.26,986.74,984.5,985.92,4877.0,975.7048,976.1797,973.9637,975.3685,4877.0
2025-01-07 14:50:00,985.4,985.54,984.36,984.93,1648.0,974.854,974.9925,973.8252,974.3891,1648.0
2025-01-07 15:00:00,984.93,984.93,983.21,983.39,4051.0,974.3891,974.3891,972.6875,972.8655,4051.0
2025-01-07 15:10:00,982.68,983.5,981.5,982.1,3886.0,972.1631,972.9744,970.9958,971.5893,3886.0
2025-01-07 15:20:00,981.49,981.49,979.54,979.83,8304.0,970.9859,970.9859,969.0567,969.3436,8304.0
2025-01-07 15:30:00,980.43,982.1,979.32,981.92,13743.0,969.9372,971.5893,968.8391,971.4113,13743.0
2025-01-07 15:40:00,981.91,982.87,979.3,979.93,12849.0,971.4014,972.3511,968.8193,969.4426,12849.0
2025-01-07 15:50:00,979.57,980.73,978.25,980.38,56038.0,969.0864,970.234,967.7805,969.8877,56038.0
2025-01-08 09:30:00,980.24,987.1,979.66,985.47,11280.0,969.7492,976.5358,969.1755,974.9233,11280.0
2025-01-08 09:40:00,985.47,990.3,983.02,986.0,6100.0,974.9233,979.7016,972.4995,975.4476,6100.0
2025-01-08 09:50:00,986.73,987.03,980.41,980.42,6505.0,976.1698,976.4666,969.9174,969.9273,6505.0
2025-01-08 10:00:00,980.24,982.77,978.78,982.77,6717.0,969.7492,972.2522,968.3049,972.2522,6717.0
2025-01-08 10:10:00,982.0,982.0,976.25,977.49,1256.0,971.4904,971.4904,965.8019,967.0287,1256.0
2025-01-08 10:20:00,978.8,978.8,977.38,977.67,1067.0,968.3247,968.3247,966.9199,967.2067,1067.0
2025-01-08 10:30:00,977.95,979.21,976.05,977.93,8618.0,967.4838,968.7303,965.6041,967.464,8618.0
2025-01-08 10:40:00,977.48,978.46,977.25,977.54,3049.0,967.0188,967.9883,966.7912,967.0781,3049.0
2025-01-08 10:50:00,977.66,982.5,977.65,982.5,19418.0,967.1969,971.9851,967.187,971.9851,19418.0
2025-01-08 11:00:00,980.94,983.26,980.94,981.99,5106.0,970.4418,972.7369,970.4418,971.4805,5106.0
2025-01-08 11:10:00,981.97,982.28,980.82,981.59,3755.0,971.4607,971.7674,970.323,971.0848,3755.0
2025-01-08 11:20:00,981.36,981.98,980.14,980.49,5586.0,970.8573,971.4706,969.6503,969.9966,5586.0
2025-01-08 11:30:00,981.15,984.5,981.15,984.5,8626.0,970.6495,973.9637,970.6495,973.9637,8626.0
2025-01-08 11:40:00,985.5,986.15,984.61,985.27,2933.0,974.953,975.596,974.0725,974.7254,2933.0
2025-01-08 11:50:00,985.27,985.27,983.51,984.57,1012.0,974.7254,974.7254,972.9842,974.0329,1012.0
2025-01-08 12:00:00,983.96,984.7,982.97,982.97,1690.0,973.4294,974.1615,972.45,972.45,1690.0
2025-01-08 12:10:00,982.36,983.79,982.05,982.53,3293.0,971.8466,973.2613,971.5399,972.0147,3293.0
2025-01-08 12:20:00,982.59,983.19,981.01,981.01,2697.0,972.0741,972.6677,970.511,970.511,2697.0
2025-01-08 12:30:00,981.01,981.31,980.18,981.05,2328.0,970.511,970.8078,969.6899,970.5506,2328.0
2025-01-08 12:40:00,980.18,980.4,979.49,979.87,2372.0,969.6899,969.9075,969.0073,969.3832,2372.0
2025-01-08 12:50:00,979.89,981.55,979.86,980.79,2235.0,969.403,971.0452,969.3733,970.2934,2235.0
2025-01-08 13:00:00,981.54,982.16,981.13,981.8,5400.0,971.0353,971.6487,970.6297,971.2925,5400.0
2025-01-08 13:10:00,982.01,983.45,981.92,982.96,1881.0,971.5003,972.9249,971.4113,972.4401,1881.0
2025-01-08 13:20:00,982.51,983.02,982.09,982.72,3424.0,971.995,972.4995,971.5794,972.2027,3424.0
2025-01-08 13:30:00,982.03,983.87,981.59,982.2,6486.0,971.5201,973.3404,971.0848,971.6883,6486.0
2025-01-08 13:40:00,982.83,983.21,981.87,983.21,4427.0,972.3115,972.6875,971.3618,972.6875,4427.0
2025-01-08 13:50:00,983.21,984.63,981.52,982.0,18217.0,972.6875,974.0923,971.0155,971.4904,18217.0
2025-01-08 14:00:00,981.67,984.41,981.5,984.41,13743.0,971.1639,973.8746,970.9958,973.8746,13743.0
2025-01-08 14:10:00,984.3,984.66,982.61,983.98,5031.0,973.7658,974.1219,972.0939,973.4492,5031.0
2025-01-08 14:20:00,983.98,984.22,983.34,984.0,9309.0,973.4492,973.6866,972.8161,973.469,9309.0
2025-01-08 14:30:00,983.6,983.86,982.47,982.79,2376.0,973.0733,973.3305,971.9554,972.272,2376.0
2025-01-08 14:40:00,982.0,982.99,981.69,982.99,1222.0,971.4904,972.4698,971.1837,972.4698,1222.0
2025-01-08 14:50:00,983.03,983.03,980.72,980.72,12588.0,972.5094,972.5094,970.2241,970.2241,12588.0
2025-01-08 15:00:00,980.72,982.0,980.72,981.65,1187.0,970.2241,971.4904,970.2241,971.1442,1187.0
2025-01-08 15:10:00,982.0,982.13,981.12,982.0,6773.0,971.4904,971.619,970.6198,971.4904,6773.0
2025-01-08 15:20:00,982.0,983.61,981.77,983.6,8274.0,971.4904,973.0832,971.2629,973.0733,8274.0
2025-01-08 15:30:00,984.03,984.04,982.48,982.49,4065.0,973.4987,973.5086,971.9653,971.9752,4065.0
2025-01-08 15:40:00,982.0,984.71,982.0,984.71,5298.0,971.4904,974.1714,971.4904,974.1714,5298.0
2025-01-08 15:50:00,985.28,987.81,984.7,986.1,25581.0,974.7353,977.2382,974.1615,975.5465,25581.0
2025-01-10 09:30:00,979.79,982.05,969.03,970.01,36910.0,969.3041,971.5399,958.6592,959.6287,36910.0
2025-01-10 09:40:00,974.12,974.18,967.77,968.06,13486.0,963.6947,963.7541,957.4127,957.6996,13486.0
2025-01-10 09:50:00,968.04,971.32,965.29,967.82,4669.0,957.6798,960.9247,954.9592,957.4622,4669.0
2025-01-10 10:00:00,965.5,965.5,961.07,962.61,10085.0,955.167,955.167,950.7844,952.3079,10085.0
2025-01-10 10:10:00,963.12,963.88,958.13,960.99,5961.0,952.8125,953.5643,947.8759,950.7053,5961.0
2025-01-10 10:20:00,961.77,962.33,959.1,960.36,3415.0,951.4769,952.0309,948.8355,950.082,3415.0
2025-01-10 10:30:00,961.51,963.11,959.0,960.61,7771.0,951.2197,952.8026,948.7366,950.3293,7771.0
2025-01-10 10:40:00,959.03,959.07,956.09,957.31,20188.0,948.7662,948.8058,945.8577,947.0646,20188.0
2025-01-10 10:50:00,956.37,957.29,951.7,954.28,7070.0,946.1347,947.0449,941.5147,944.0671,7070.0
2025-01-10 11:00:00,955.12,955.53,952.98,954.52,8220.0,944.8981,945.3037,942.781,944.3045,8220.0
2025-01-10 11:10:00,954.03,955.03,951.17,951.63,7379.0,943.8197,944.809,940.9904,941.4454,7379.0
2025-01-10 11:20:00,952.0,954.5,950.9,952.58,6327.0,941.8115,944.2847,940.7232,942.3853,6327.0
2025-01-10 11:30:00,950.9,952.55,948.16,950.9,9642.0,940.7232,942.3556,938.0126,940.7232,9642.0
2025-01-10 11:40:00,950.97,953.73,950.41,950.41,11616.0,940.7925,943.523,940.2385,940.2385,11616.0
2025-01-10 11:50:00,951.34,954.31,950.67,950.68,4861.0,941.1585,944.0968,940.4957,940.5056,4861.0
2025-01-10 12:00:00,950.81,951.88,949.5,951.85,3418.0,940.6342,941.6928,939.3382,941.6631,3418.0
2025-01-10 12:10:00,952.84,955.2,952.83,953.93,5578.0,942.6425,944.9772,942.6326,943.7208,5578.0
2025-01-10 12:20:00,952.38,954.43,951.7,954.22,2581.0,942.1874,944.2155,941.5147,944.0077,2581.0
2025-01-10 12:30:00,954.43,954.96,952.78,954.5,7498.0,944.2155,944.7398,942.5831,944.2847,7498.0
2025-01-10 12:40:00,954.54,955.61,953.51,955.33,11058.0,944.3243,945.3828,943.3053,945.1058,11058.0
2025-01-10 12:50:00,955.33,957.77,955.33,956.71,11400.0,945.1058,947.5197,945.1058,946.4711,11400.0
2025-01-10 13:00:00,956.71,958.34,954.81,958.34,7066.0,946.4711,948.0836,944.5914,948.0836,7066.0
2025-01-10 13:10:00,957.56,959.5,957.56,958.9,3581.0,947.312,949.2312,947.312,948.6376,3581.0
2025-01-10 13:20:00,958.9,960.56,958.29,959.2,6616.0,948.6376,950.2799,948.0342,948.9344,6616.0
2025-01-10 13:30:00,958.23,959.8,958.09,958.09,4023.0,947.9748,949.528,947.8363,947.8363,4023.0
2025-01-10 13:40:00,958.37,959.86,958.37,959.83,4052.0,948.1133,949.5874,948.1133,949.5577,4052.0
2025-01-10 13:50:00,959.8,960.54,959.35,959.72,7436.0,949.528,950.2601,949.0828,949.4489,7436.0
2025-01-10 14:00:00,959.8,959.8,955.61,955.61,6422.0,949.528,949.528,945.3828,945.3828,6422.0
2025-01-10 14:10:00,955.45,958.74,955.43,958.35,5154.0,945.2246,948.4793,945.2048,948.0935,5154.0
2025-01-10 14:20:00,958.53,958.53,956.19,958.13,3629.0,948.2716,948.2716,945.9566,947.8759,3629.0
2025-01-10 14:30:00,958.28,958.28,956.57,956.97,2528.0,948.0243,948.0243,946.3326,946.7283,2528.0
2025-01-10 14:40:00,956.96,957.09,955.89,956.85,1909.0,946.7184,946.847,945.6598,946.6096,1909.0
2025-01-10 14:50:00,957.0,957.77,956.38,957.16,2868.0,946.758,947.5197,946.1446,946.9163,2868.0
2025-01-10 15:00:00,956.7,957.88,956.12,957.17,1693.0,946.4612,947.6285,945.8874,946.9261,1693.0
2025-01-10 15:10:00,957.07,957.28,954.2,955.65,4740.0,946.8272,947.035,943.9879,945.4224,4740.0
2025-01-10 15:20:00,955.63,956.51,954.93,955.53,4145.0,945.4026,946.2732,944.7101,945.3037,4145.0
2025-01-10 15:30:00,955.43,957.66,954.51,956.59,9463.0,945.2048,947.4109,944.2946,946.3524,9463.0
2025-01-10 15:40:00,956.05,956.79,955.01,955.6,4700.0,945.8181,946.5502,944.7893,945.3729,4700.0
2025-01-10 15:50:00,954.95,956.51,954.53,956.12,18331.0,944.7299,946.2732,944.3144,945.8874,18331.0
2025-01-13 09:30:00,946.25,952.19,943.33,950.35,21245.0,936.123,941.9994,933.2343,940.1791,21245.0
2025-01-13 09:40:00,950.75,951.17,948.58,950.52,7387.0,940.5749,940.9904,938.4281,940.3473,7387.0
2025-01-13 09:50:00,950.52,953.08,949.38,952.09,6318.0,940.3473,942.8799,939.2195,941.9005,6318.0
2025-01-13 10:00:00,952.13,952.13,948.63,948.63,4006.0,941.9401,941.9401,938.4775,938.4775,4006.0
2025-01-13 10:10:00,948.48,950.75,946.44,948.55,5993.0,938.3291,940.5749,936.311,938.3984,5993.0
2025-01-13 10:20:00,948.75,949.24,945.0,947.2,14787.0,938.5963,939.081,934.8864,937.0628,14787.0
2025-01-13 10:30:00,946.51,951.02,946.51,950.83,4396.0,936.3802,940.842,936.3802,940.654,4396.0
2025-01-13 10:40:00,950.05,954.93,949.62,954.36,20550.0,939.8823,944.7101,939.4569,944.1462,20550.0
2025-01-13 10:50:00,954.38,954.94,951.54,952.67,12155.0,944.166,944.72,941.3564,942.4743,12155.0
2025-01-13 11:00:00,952.67,952.67,950.26,951.18,3401.0,942.4743,942.4743,940.0901,941.0003,3401.0
2025-01-13 11:10:00,951.54,951.54,949.95,950.05,1899.0,941.3564,941.3564,939.7834,939.8823,1899.0
2025-01-13 11:20:00,950.05,951.8,949.0,949.12,3959.0,939.8823,941.6136,938.8436,938.9623,3959.0
2025-01-13 11:30:00,949.2,949.64,947.74,947.92,12482.0,939.0414,939.4767,937.5971,937.7751,12482.0
2025-01-13 11:40:00,948.59,950.3,948.35,949.15,7817.0,938.438,940.1297,938.2005,938.992,7817.0
2025-01-13 11:50:00,947.84,948.3,946.78,946.86,2580.0,937.696,938.1511,936.6473,936.7265,2580.0
2025-01-13 12:00:00,946.79,948.2,945.76,947.49,8508.0,936.6572,938.0521,935.6383,937.3497,8508.0
2025-01-13 12:10:00,948.41,948.41,947.42,948.07,3315.0,938.2599,938.2599,937.2805,937.9235,3315.0
2025-01-13 12:20:00,947.54,948.6,946.95,947.58,22610.0,937.3992,938.4479,936.8155,937.4388,22610.0
2025-01-13 12:30:00,947.07,947.58,945.57,945.58,7112.0,936.9342,937.4388,935.4503,935.4602,7112.0
2025-01-13 12:40:00,946.28,947.12,946.18,946.43,6132.0,936.1527,936.9837,936.0538,936.3011,6132.0
2025-01-13 12:50:00,946.43,947.57,946.42,947.57,5114.0,936.3011,937.4289,936.2912,937.4289,5114.0
2025-01-13 13:00:00,947.84,951.06,947.83,950.43,6301.0,937.696,940.8815,937.6861,940.2583,6301.0
2025-01-13 13:10:00,950.01,953.09,949.98,953.09,8395.0,939.8428,942.8898,939.8131,942.8898,8395.0
2025-01-13 13:20:00,952.8,954.91,952.32,954.91,4272.0,942.6029,944.6903,942.1281,944.6903,4272.0
2025-01-13 13:30:00,954.5,954.97,952.75,954.05,5912.0,944.2847,944.7497,942.5534,943.8395,5912.0
2025-01-13 13:40:00,953.88,954.05,951.05,953.47,2313.0,943.6714,943.8395,940.8716,943.2657,2313.0
2025-01-13 13:50:00,952.71,954.11,951.95,953.51,2694.0,942.5139,943.8989,941.762,943.3053,2694.0
2025-01-13 14:00:00,952.42,953.19,951.94,952.57,3459.0,942.227,942.9887,941.7521,942.3754,3459.0
2025-01-13 14:10:00,952.57,954.05,952.57,953.72,3539.0,942.3754,943.8395,942.3754,943.5131,3539.0
2025-01-13 14:20:00,953.82,954.79,952.72,954.09,3518.0,943.612,944.5716,942.5238,943.8791,3518.0
2025-01-13 14:30:00,954.3,955.7,953.14,955.7,4590.0,944.0869,945.4719,942.9393,945.4719,4590.0
2025-01-13 14:40:00,954.85,955.87,953.45,953.91,4513.0,944.631,945.6401,943.246,943.701,4513.0
2025-01-13 14:50:00,954.31,955.83,953.9,954.94,3915.0,944.0968,945.6005,943.6911,944.72,3915.0
2025-01-13 15:00:00,954.4,956.07,953.94,956.0,4633.0,944.1858,945.8379,943.7307,945.7687,4633.0
2025-01-13 15:10:00,956.0,957.17,955.43,956.75,4107.0,945.7687,946.9261,945.2048,946.5106,4107.0
2025-01-13 15:20:00,957.25,957.25,956.15,956.39,5041.0,947.0053,947.0053,945.9171,946.1545,5041.0
2025-01-13 15:30:00,956.27,956.86,955.25,956.06,8710.0,946.0358,946.6195,945.0267,945.828,8710.0
2025-01-13 15:40:00,956.25,956.78,953.72,954.68,5585.0,946.016,946.5403,943.5131,944.4628,5585.0
2025-01-13 15:50:00,954.63,956.39,954.12,954.66,19078.0,944.4133,946.1545,943.9088,944.443,19078.0
2025-01-14 09:30:00,964.32,968.65,961.0,963.85,18299.0,953.9996,958.2833,950.7152,953.5347,18299.0
2025-01-14 09:40:00,965.13,967.95,962.13,964.21,5828.0,954.801,957.5908,951.8331,953.8908,5828.0
2025-01-14 09:50:00,964.6,965.68,960.0,960.61,8158.0,954.2766,955.3451,949.7259,950.3293,8158.0
2025-01-14 10:00:00,961.07,967.74,960.84,966.73,4570.0,950.7844,957.383,950.5569,956.3838,4570.0
2025-01-14 10:10:00,966.0,967.2,964.2,966.49,4258.0,955.6616,956.8488,953.8809,956.1464,4258.0
2025-01-14 10:20:00,966.85,968.0,964.0,965.62,9266.0,956.5025,957.6402,953.683,955.2857,9266.0
2025-01-14 10:30:00,965.7,965.7,963.34,963.54,5923.0,955.3649,955.3649,953.0301,953.228,5923.0
2025-01-14 10:40:00,963.81,966.81,963.81,965.92,2817.0,953.4951,956.463,953.4951,955.5825,2817.0
2025-01-14 10:50:00,965.91,965.91,961.95,961.96,8857.0,955.5726,955.5726,951.655,951.6649,8857.0
2025-01-14 11:00:00,962.7,962.71,959.01,962.71,8945.0,952.397,952.4069,948.7465,952.4069,8945.0
2025-01-14 11:10:00,962.85,963.05,961.33,961.53,2162.0,952.5454,952.7432,951.0416,951.2395,2162.0
2025-01-14 11:20:00,962.0,963.2,960.51,961.03,4123.0,951.7045,952.8916,950.2304,950.7448,4123.0
2025-01-14 11:30:00,961.94,961.95,959.69,959.85,3753.0,951.6451,951.655,949.4192,949.5775,3753.0
2025-01-14 11:40:00,960.38,960.44,958.23,959.91,4869.0,950.1018,950.1611,947.9748,949.6368,4869.0
2025-01-14 11:50:00,959.91,961.0,958.04,958.04,10816.0,949.6368,950.7152,947.7868,947.7868,10816.0
2025-01-14 12:00:00,958.74,960.97,958.72,959.82,9482.0,948.4793,950.6855,948.4596,949.5478,9482.0
2025-01-14 12:10:00,959.95,962.5,959.84,961.76,5449.0,949.6764,952.1991,949.5676,951.467,5449.0
2025-01-14 12:20:00,961.58,962.36,960.75,961.66,3591.0,951.2889,952.0606,950.4678,951.3681,3591.0
2025-01-14 12:30:00,961.65,961.85,959.7,961.85,2535.0,951.3582,951.5561,949.4291,951.5561,2535.0
2025-01-14 12:40:00,961.94,962.75,961.02,962.58,4501.0,951.6451,952.4464,950.7349,952.2782,4501.0
2025-01-14 12:50:00,962.79,963.7,962.1,963.4,4400.0,952.486,953.3863,951.8034,953.0895,4400.0
2025-01-14 13:00:00,963.4,963.79,963.0,963.52,1485.0,953.0895,953.4753,952.6938,953.2082,1485.0
2025-01-14 13:10:00,963.46,963.7,962.87,963.19,1527.0,953.1488,953.3863,952.5651,952.8817,1527.0
2025-01-14 13:20:00,963.85,965.74,963.51,965.42,3760.0,953.5347,955.4044,953.1983,955.0879,3760.0
2025-01-14 13:30:00,964.95,966.6,964.73,966.6,1600.0,954.6229,956.2552,954.4052,956.2552,1600.0
2025-01-14 13:40:00,966.8,967.55,966.54,967.52,834.0,956.4531,957.1951,956.1959,957.1654,834.0
2025-01-14 13:50:00,967.02,968.94,967.02,968.87,4081.0,956.6707,958.5702,956.6707,958.5009,4081.0
2025-01-14 14:00:00,968.48,968.48,965.22,967.98,10327.0,958.1151,958.1151,954.89,957.6205,10327.0
2025-01-14 14:10:00,967.78,969.6,967.76,968.92,5193.0,957.4226,959.2231,957.4028,958.5504,5193.0
2025-01-14 14:20:00,968.66,969.46,966.41,966.77,7870.0,958.2932,959.0846,956.0673,956.4234,7870.0
2025-01-14 14:30:00,966.31,968.24,966.15,967.91,5768.0,955.9683,957.8777,955.81,957.5512,5768.0
2025-01-14 14:40:00,967.34,968.18,966.43,966.6,5142.0,956.9873,957.8183,956.087,956.2552,5142.0
2025-01-14 14:50:00,966.6,966.6,962.0,962.59,10748.0,956.2552,956.2552,951.7045,952.2881,10748.0
2025-01-14 15:00:00,962.6,962.68,960.63,961.97,10293.0,952.298,952.3772,950.3491,951.6748,10293.0
2025-01-14 15:10:00,961.41,962.89,960.44,962.77,32471.0,951.1208,952.5849,950.1611,952.4662,32471.0
2025-01-14 15:20:00,962.13,962.8,959.8,960.36,13909.0,951.8331,952.4959,949.528,950.082,13909.0
2025-01-14 15:30:00,960.35,962.78,959.84,961.73,25091.0,950.0721,952.4761,949.5676,951.4373,25091.0
2025-01-14 15:40:00,961.88,962.87,960.71,961.84,24484.0,951.5857,952.5651,950.4283,951.5462,24484.0
2025-01-14 15:50:00,962.36,964.32,961.53,962.59,77059.0,952.0606,953.9996,951.2395,952.2881,77059.0
2025-01-15 09:30:00,1019.77,1025.45,998.17,1001.96,57769.0,1008.8562,1014.4754,987.4874,991.2368,57769.0
2025-01-15 09:40:00,1003.16,1014.0,1000.0,1010.31,22295.0,992.4239,1003.1479,989.2978,999.4974,22295.0
2025-01-15 09:50:00,1012.16,1017.76,1005.57,1008.64,15741.0,1001.3276,1006.8677,994.8082,997.8453,15741.0
2025-01-15 10:00:00,1008.88,1008.88,991.0,995.0,26854.0,998.0827,998.0827,980.3941,984.3513,26854.0
2025-01-15 10:10:00,996.94,1000.72,994.48,998.0,11343.0,986.2705,990.0101,983.8368,987.3192,11343.0
2025-01-15 10:20:00,998.0,998.82,992.75,993.42,11916.0,987.3192,988.1304,982.1254,982.7882,11916.0
2025-01-15 10:30:00,996.25,998.78,992.02,995.26,4229.0,985.5879,988.0908,981.4032,984.6085,4229.0
2025-01-15 10:40:00,997.47,999.71,993.53,999.5,8457.0,986.7948,989.0109,982.897,988.8031,8457.0
2025-01-15 10:50:00,998.21,1005.0,997.99,1002.8,10405.0,987.5269,994.2443,987.3093,992.0678,10405.0
2025-01-15 11:00:00,1002.48,1002.7,996.89,1001.18,18979.0,991.7512,991.9689,986.2211,990.4651,18979.0
2025-01-15 11:10:00,1000.67,1001.61,998.44,1000.72,2321.0,989.9606,990.8905,987.7545,990.0101,2321.0
2025-01-15 11:20:00,999.22,1003.9,999.22,1001.99,4651.0,988.5261,993.156,988.5261,991.2665,4651.0
2025-01-15 11:30:00,1001.3,1004.97,999.0,1003.03,6632.0,990.5839,994.2146,988.3085,992.2953,6632.0
2025-01-15 11:40:00,1003.03,1003.03,999.21,999.5,3328.0,992.2953,992.2953,988.5162,988.8031,3328.0
2025-01-15 11:50:00,1000.0,1000.9,998.93,999.82,5798.0,989.2978,990.1881,988.2392,989.1197,5798.0
2025-01-15 12:00:00,1000.62,1001.18,996.8,998.73,8809.0,989.9111,990.4651,986.132,988.0414,8809.0
2025-01-15 12:10:00,998.61,1002.19,997.35,1001.44,8404.0,987.9226,991.4643,986.6761,990.7224,8404.0
2025-01-15 12:20:00,1001.44,1010.85,1001.0,1009.35,20154.0,990.7224,1000.0316,990.2871,998.5477,20154.0
2025-01-15 12:30:00,1008.87,1014.15,1006.95,1012.34,15226.0,998.0728,1003.2963,996.1734,1001.5057,15226.0
2025-01-15 12:40:00,1012.33,1013.78,1011.0,1013.78,4386.0,1001.4958,1002.9303,1000.18,1002.9303,4386.0
2025-01-15 12:50:00,1012.48,1013.27,1008.74,1009.45,6209.0,1001.6442,1002.4257,997.9442,998.6466,6209.0
2025-01-15 13:00:00,1010.42,1010.56,1008.18,1008.32,5198.0,999.6063,999.7448,997.3902,997.5287,5198.0
2025-01-15 13:10:00,1009.32,1010.52,1008.59,1008.61,4175.0,998.518,999.7052,997.7958,997.8156,4175.0
2025-01-15 13:20:00,1010.41,1011.43,1007.97,1007.97,4064.0,999.5964,1000.6054,997.1825,997.1825,4064.0
2025-01-15 13:30:00,1007.29,1008.39,1006.47,1007.55,7289.0,996.5097,997.598,995.6985,996.767,7289.0
2025-01-15 13:40:00,1008.48,1010.69,1007.57,1009.08,4702.0,997.687,999.8734,996.7868,998.2806,4702.0
2025-01-15 13:50:00,1008.45,1009.0,1008.12,1008.97,5025.0,997.6573,998.2014,997.3309,998.1718,5025.0
2025-01-15 14:00:00,1008.91,1008.99,1006.55,1006.55,2258.0,998.1124,998.1916,995.7777,995.7777,2258.0
2025-01-15 14:10:00,1006.24,1006.24,1005.0,1005.8,3341.0,995.471,995.471,994.2443,995.0357,3341.0
2025-01-15 14:20:00,1005.8,1008.35,1003.77,1007.49,4080.0,995.0357,997.5584,993.0274,996.7076,4080.0
2025-01-15 14:30:00,1008.91,1012.64,1008.2,1011.51,3403.0,998.1124,1001.8025,997.41,1000.6846,3403.0
2025-01-15 14:40:00,1011.76,1012.55,1010.83,1011.96,8644.0,1000.9319,1001.7135,1000.0119,1001.1298,8644.0
2025-01-15 14:50:00,1011.6,1012.74,1010.7,1011.66,4415.0,1000.7736,1001.9014,999.8833,1000.833,4415.0
2025-01-15 15:00:00,1012.03,1013.0,1011.59,1012.98,5624.0,1001.199,1002.1586,1000.7637,1002.1389,5624.0
2025-01-15 15:10:00,1013.47,1016.32,1012.2,1012.65,16602.0,1002.6236,1005.4431,1001.3672,1001.8124,16602.0
2025-01-15 15:20:00,1012.82,1015.33,1012.43,1014.13,6877.0,1001.9806,1004.4637,1001.5947,1003.2765,6877.0
2025-01-15 15:30:00,1013.81,1016.0,1013.68,1014.79,4067.0,1002.96,1005.1265,1002.8314,1003.9295,4067.0
2025-01-15 15:40:00,1014.99,1014.99,1011.99,1012.63,3636.0,1004.1273,1004.1273,1001.1594,1001.7926,3636.0
2025-01-15 15:50:00,1013.54,1014.32,1011.15,1013.58,20459.0,1002.6929,1003.4645,1000.3284,1002.7324,20459.0
2025-01-16 09:30:00,1016.54,1016.54,992.25,997.45,59786.0,1005.6608,1005.6608,981.6307,986.7751,59786.0
2025-01-16 09:40:00,999.91,1001.99,982.17,995.72,27927.0,989.2087,991.2665,971.6586,985.0636,27927.0
2025-01-16 09:50:00,996.29,998.27,992.72,995.83,12846.0,985.6275,987.5863,982.0957,985.1724,12846.0
2025-01-16 10:00:00,995.0,995.72,991.36,994.2,15802.0,984.3513,985.0636,980.7502,983.5598,15802.0
2025-01-16 10:10:00,994.0,995.28,991.5,994.84,10129.0,983.362,984.6283,980.8887,984.193,10129.0
2025-01-16 10:20:00,993.81,994.9,990.75,991.6,6314.0,983.174,984.2523,980.1468,980.9877,6314.0
2025-01-16 10:30:00,991.6,995.13,990.01,992.1,11721.0,980.9877,984.4799,979.4147,981.4823,11721.0
2025-01-16 10:40:00,992.1,993.0,990.75,991.57,6781.0,981.4823,982.3727,980.1468,980.958,6781.0
2025-01-16 10:50:00,991.57,993.1,991.22,991.63,8362.0,980.958,982.4716,980.6117,981.0173,8362.0
2025-01-16 11:00:00,991.62,993.23,990.91,991.58,6250.0,981.0075,982.6002,980.3051,980.9679,6250.0
2025-01-16 11:10:00,991.79,996.39,990.86,993.88,12536.0,981.1756,985.7264,980.2556,983.2433,12536.0
2025-01-16 11:20:00,993.25,995.34,991.73,995.0,11179.0,982.62,984.6876,981.1163,984.3513,11179.0
2025-01-16 11:30:00,994.37,994.84,991.68,992.8,6018.0,983.728,984.193,981.0668,982.1748,6018.0
2025-01-16 11:40:00,993.38,995.61,992.91,993.83,3150.0,982.7486,984.9548,982.2836,983.1938,3150.0
2025-01-16 11:50:00,995.46,996.2,994.47,995.82,3707.0,984.8064,985.5384,983.827,985.1625,3707.0
2025-01-16 12:00:00,995.74,997.78,995.02,995.63,5485.0,985.0834,987.1015,984.3711,984.9745,5485.0
2025-01-16 12:10:00,996.55,996.69,994.55,995.0,2190.0,985.8847,986.0232,983.9061,984.3513,2190.0
2025-01-16 12:20:00,995.0,995.11,993.65,995.1,4366.0,984.3513,984.4601,983.0157,984.4502,4366.0
2025-01-16 12:30:00,994.56,995.43,993.53,993.54,4295.0,983.916,984.7767,982.897,982.9069,4295.0
2025-01-16 12:40:00,993.72,994.8,992.08,992.62,4118.0,983.085,984.1534,981.4625,981.9968,4118.0
2025-01-16 12:50:00,992.95,993.58,991.21,992.33,12381.0,982.3232,982.9465,980.6018,981.7099,12381.0
2025-01-16 13:00:00,991.26,992.5,990.89,990.89,3679.0,980.6513,981.878,980.2853,980.2853,3679.0
2025-01-16 13:10:00,990.34,990.56,988.67,990.24,3565.0,979.7412,979.9588,978.089,979.6422,3565.0
2025-01-16 13:20:00,990.15,991.11,989.0,989.21,2524.0,979.5532,980.5029,978.4155,978.6232,2524.0
2025-01-16 13:30:00,989.02,989.58,987.78,988.38,1780.0,978.4353,978.9893,977.2085,977.8021,1780.0
2025-01-16 13:40:00,988.3,989.12,987.3,987.79,4082.0,977.723,978.5342,976.7337,977.2184,4082.0
2025-01-16 13:50:00,987.31,989.09,987.21,987.59,4467.0,976.7436,978.5045,976.6446,977.0206,4467.0
2025-01-16 14:00:00,988.97,988.97,986.52,987.88,6814.0,978.3858,978.3858,975.962,977.3075,6814.0
2025-01-16 14:10:00,987.87,991.7,987.45,991.45,6431.0,977.2976,981.0866,976.8821,980.8393,6431.0
2025-01-16 14:20:00,991.45,992.0,990.45,991.4,7091.0,980.8393,981.3834,979.85,980.7898,7091.0
2025-01-16 14:30:00,991.81,992.11,988.96,989.14,2080.0,981.1954,981.4922,978.3759,978.554,2080.0
2025-01-16 14:40:00,989.66,990.82,989.65,990.17,3908.0,979.0684,980.216,979.0585,979.573,3908.0
2025-01-16 14:50:00,989.76,990.88,989.48,990.54,2323.0,979.1674,980.2754,978.8904,979.939,2323.0
2025-01-16 15:00:00,990.56,990.78,989.66,990.16,6149.0,979.9588,980.1764,979.0684,979.5631,6149.0
2025-01-16 15:10:00,990.21,992.63,989.8,992.17,3672.0,979.6125,982.0066,979.2069,981.5516,3672.0
2025-01-16 15:20:00,992.99,994.45,992.91,992.98,8370.0,982.3628,983.8072,982.2836,982.3529,8370.0
2025-01-16 15:30:00,993.52,994.85,991.77,992.17,13116.0,982.8871,984.2029,981.1558,981.5516,13116.0
2025-01-16 15:40:00,992.22,995.35,992.22,994.07,15824.0,981.601,984.6975,981.601,983.4312,15824.0
2025-01-16 15:50:00,994.87,998.03,994.63,994.79,36010.0,984.2227,987.3489,983.9852,984.1435,36010.0
2025-01-17 09:30:00,1000.9,1005.0,997.01,1004.84,126591.0,990.1881,994.2443,986.3398,994.086,126591.0
2025-01-17 09:40:00,1005.0,1007.22,1004.08,1007.2,8942.0,994.2443,996.4405,993.3341,996.4207,8942.0
2025-01-17 09:50:00,1007.16,1011.98,1007.13,1008.06,29867.0,996.3811,1001.1496,996.3515,997.2715,29867.0
2025-01-17 10:00:00,1008.83,1010.57,1006.83,1008.98,6814.0,998.0333,999.7546,996.0547,998.1817,6814.0
2025-01-17 10:10:00,1008.79,1010.0,1006.35,1009.0,10105.0,997.9937,999.1907,995.5798,998.2014,10105.0
2025-01-17 10:20:00,1007.33,1009.15,1005.94,1008.33,6748.0,996.5493,998.3498,995.1742,997.5386,6748.0
2025-01-17 10:30:00,1009.0,1009.18,1005.6,1007.29,4940.0,998.2014,998.3795,994.8378,996.5097,4940.0
2025-01-17 10:40:00,1007.0,1007.3,1006.2,1006.91,6127.0,996.2229,996.5196,995.4314,996.1338,6127.0
2025-01-17 10:50:00,1006.78,1006.78,1004.34,1005.23,2358.0,996.0052,996.0052,993.5913,994.4718,2358.0
2025-01-17 11:00:00,1006.64,1006.74,1004.61,1005.17,7836.0,995.8667,995.9656,993.8584,994.4124,7836.0
2025-01-17 11:10:00,1005.17,1007.14,1004.82,1006.94,7973.0,994.4124,996.3614,994.0662,996.1635,7973.0
2025-01-17 11:20:00,1006.89,1009.15,1006.43,1007.0,8342.0,996.114,998.3498,995.659,996.2229,8342.0
2025-01-17 11:30:00,1007.0,1008.75,1006.87,1007.92,7538.0,996.2229,997.9541,996.0942,997.133,7538.0
2025-01-17 11:40:00,1008.54,1010.01,1007.92,1009.68,13981.0,997.7464,999.2006,997.133,998.8742,13981.0
2025-01-17 11:50:00,1009.82,1010.49,1009.71,1010.36,4243.0,999.0127,999.6755,998.9038,999.5469,4243.0
2025-01-17 12:00:00,1010.15,1010.15,1008.6,1009.18,6405.0,999.3391,999.3391,997.8057,998.3795,6405.0
2025-01-17 12:10:00,1009.69,1010.35,1009.52,1010.35,3713.0,998.8841,999.537,998.7159,999.537,3713.0
2025-01-17 12:20:00,1009.9,1010.32,1008.35,1009.34,5313.0,999.0918,999.5073,997.5584,998.5378,5313.0
2025-01-17 12:30:00,1008.57,1010.05,1008.47,1009.2,6228.0,997.7761,999.2402,997.6771,998.3993,6228.0
2025-01-17 12:40:00,1009.51,1012.75,1008.95,1012.75,5994.0,998.706,1001.9113,998.152,1001.9113,5994.0
2025-01-17 12:50:00,1012.81,1012.81,1009.32,1010.34,3250.0,1001.9707,1001.9707,998.518,999.5271,3250.0
2025-01-17 13:00:00,1010.23,1011.68,1010.13,1010.94,714.0,999.4183,1000.8528,999.3194,1000.1207,714.0
2025-01-17 13:10:00,1010.91,1010.93,1009.38,1009.48,1600.0,1000.091,1000.1108,998.5774,998.6763,1600.0
2025-01-17 13:20:00,1009.78,1010.09,1008.41,1009.49,13937.0,998.9731,999.2798,997.6178,998.6862,13937.0
2025-01-17 13:30:00,1009.38,1009.92,1008.81,1009.88,5159.0,998.5774,999.1116,998.0135,999.072,5159.0
2025-01-17 13:40:00,1009.76,1010.43,1009.4,1009.75,8328.0,998.9533,999.6161,998.5972,998.9434,8328.0
2025-01-17 13:50:00,1009.41,1010.07,1009.37,1009.54,4037.0,998.6071,999.26,998.5675,998.7357,4037.0
2025-01-17 14:00:00,1009.79,1010.08,1008.05,1008.16,1580.0,998.983,999.2699,997.2616,997.3704,1580.0
2025-01-17 14:10:00,1008.48,1008.55,1008.17,1008.17,555.0,997.687,997.7563,997.3803,997.3803,555.0
2025-01-17 14:20:00,1008.5,1008.71,1006.66,1006.67,2861.0,997.7068,997.9146,995.8865,995.8964,2861.0
2025-01-17 14:30:00,1006.34,1006.78,1005.07,1005.97,4201.0,995.5699,996.0052,994.3135,995.2039,4201.0
2025-01-17 14:40:00,1005.81,1007.11,1005.81,1006.48,7619.0,995.0456,996.3317,995.0456,995.7084,7619.0
2025-01-17 14:50:00,1006.52,1006.8,1005.78,1006.69,6143.0,995.748,996.025,995.0159,995.9162,6143.0
2025-01-17 15:00:00,1006.16,1006.16,1004.38,1005.35,5882.0,995.3918,995.3918,993.6309,994.5905,5882.0
2025-01-17 15:10:00,1005.7,1006.51,1005.39,1006.06,4280.0,994.9368,995.7381,994.6301,995.2929,4280.0
2025-01-17 15:20:00,1006.07,1006.73,1005.78,1006.25,3181.0,995.3028,995.9557,995.0159,995.4809,3181.0
2025-01-17 15:30:00,1006.09,1007.61,1005.73,1005.73,5073.0,995.3226,996.8263,994.9664,994.9664,5073.0
2025-01-17 15:40:00,1005.92,1005.93,1004.64,1005.42,13645.0,995.1544,995.1643,993.8881,994.6598,13645.0
2025-01-17 15:50:00,1004.73,1006.25,1003.26,1005.47,76048.0,993.9771,995.4809,992.5229,994.7092,76048.0
2025-01-21 09:30:00,1014.02,1026.95,1014.02,1024.97,35607.0,1003.1677,1015.9593,1003.1677,1014.0005,35607.0
2025-01-21 09:40:00,1025.61,1026.95,1020.0,1020.0,8508.0,1014.6337,1015.9593,1009.0837,1009.0837,8508.0
2025-01-21 09:50:00,1020.0,1020.44,1016.18,1019.99,7972.0,1009.0837,1009.519,1005.3046,1009.0738,7972.0
2025-01-21 10:00:00,1018.65,1021.69,1016.15,1018.25,9442.0,1007.7482,1010.7556,1005.2749,1007.3525,9442.0
2025-01-21 10:10:00,1018.25,1018.25,1015.02,1015.85,3150.0,1007.3525,1007.3525,1004.157,1004.9781,3150.0
2025-01-21 10:20:00,1016.51,1016.96,1015.0,1016.06,2820.0,1005.6311,1006.0763,1004.1372,1005.1859,2820.0
2025-01-21 10:30:00,1015.94,1016.14,1014.0,1016.11,5256.0,1005.0672,1005.265,1003.1479,1005.2354,5256.0
2025-01-21 10:40:00,1016.5,1018.47,1014.49,1014.49,4275.0,1005.6212,1007.5701,1003.6327,1003.6327,4275.0
2025-01-21 10:50:00,1014.89,1015.84,1012.71,1015.84,2797.0,1004.0284,1004.9682,1001.8717,1004.9682,2797.0
2025-01-21 11:00:00,1014.78,1015.2,1012.83,1014.13,2385.0,1003.9196,1004.3351,1001.9905,1003.2765,2385.0
2025-01-21 11:10:00,1015.36,1015.37,1012.54,1012.54,2322.0,1004.4934,1004.5033,1001.7036,1001.7036,2322.0
2025-01-21 11:20:00,1012.75,1014.52,1012.74,1013.56,4325.0,1001.9113,1003.6624,1001.9014,1002.7126,4325.0
2025-01-21 11:30:00,1013.59,1014.65,1010.97,1011.54,3254.0,1002.7423,1003.791,1000.1504,1000.7143,3254.0
2025-01-21 11:40:00,1011.18,1011.18,1008.52,1009.37,2793.0,1000.3581,1000.3581,997.7266,998.5675,2793.0
2025-01-21 11:50:00,1009.36,1011.12,1009.06,1010.8,2030.0,998.5576,1000.2988,998.2608,999.9822,2030.0
2025-01-21 12:00:00,1009.5,1009.86,1007.5,1008.14,2961.0,998.6961,999.0522,996.7175,997.3507,2961.0
2025-01-21 12:10:00,1008.22,1008.91,1008.01,1008.9,1778.0,997.4298,998.1124,997.222,998.1025,1778.0
2025-01-21 12:20:00,1008.02,1008.97,1007.02,1008.8,3700.0,997.2319,998.1718,996.2426,998.0036,3700.0
2025-01-21 12:30:00,1009.83,1011.2,1009.41,1009.42,12993.0,999.0226,1000.3779,998.6071,998.617,12993.0
2025-01-21 12:40:00,1009.5,1009.5,1008.2,1008.2,1356.0,998.6961,998.6961,997.41,997.41,1356.0
2025-01-21 12:50:00,1008.54,1011.17,1008.43,1010.04,2131.0,997.7464,1000.3482,997.6375,999.2303,2131.0
2025-01-21 13:00:00,1010.0,1010.0,1008.72,1009.42,1870.0,999.1907,999.1907,997.9244,998.617,1870.0
2025-01-21 13:10:00,1009.11,1009.54,1007.0,1007.41,4683.0,998.3103,998.7357,996.2229,996.6285,4683.0
2025-01-21 13:20:00,1007.6,1007.62,1005.59,1006.41,1876.0,996.8164,996.8362,994.8279,995.6392,1876.0
2025-01-21 13:30:00,1006.71,1007.56,1006.61,1007.09,1064.0,995.936,996.7769,995.837,996.3119,1064.0
2025-01-21 13:40:00,1006.9,1006.9,1005.75,1005.75,1589.0,996.1239,996.1239,994.9862,994.9862,1589.0
2025-01-21 13:50:00,1005.63,1007.15,1005.57,1007.15,702.0,994.8675,996.3712,994.8082,996.3712,702.0
2025-01-21 14:00:00,1006.96,1007.25,1006.37,1006.37,4002.0,996.1833,996.4702,995.5996,995.5996,4002.0
2025-01-21 14:10:00,1006.75,1007.52,1005.0,1005.0,3608.0,995.9755,996.7373,994.2443,994.2443,3608.0
2025-01-21 14:20:00,1005.0,1006.67,1004.89,1004.89,14016.0,994.2443,995.8964,994.1354,994.1354,14016.0
2025-01-21 14:30:00,1005.66,1006.11,1004.69,1005.13,2832.0,994.8972,995.3424,993.9376,994.3729,2832.0
2025-01-21 14:40:00,1005.4,1006.07,1004.54,1005.18,3239.0,994.64,995.3028,993.7892,994.4223,3239.0
2025-01-21 14:50:00,1005.51,1005.51,1004.32,1004.62,1806.0,994.7488,994.7488,993.5715,993.8683,1806.0
2025-01-21 15:00:00,1004.8,1004.91,1003.93,1003.94,4343.0,994.0464,994.1552,993.1857,993.1956,4343.0
2025-01-21 15:10:00,1004.01,1005.21,1003.72,1005.19,3518.0,993.2649,994.452,992.978,994.4322,3518.0
2025-01-21 15:20:00,1005.05,1005.96,1004.85,1005.96,1719.0,994.2937,995.194,994.0959,995.194,1719.0
2025-01-21 15:30:00,1006.2,1006.21,1005.19,1006.08,3644.0,995.4314,995.4413,994.4322,995.3127,3644.0
2025-01-21 15:40:00,1006.53,1009.01,1006.53,1009.01,5609.0,995.7579,998.2113,995.7579,998.2113,5609.0
2025-01-21 15:50:00,1009.53,1012.79,1008.93,1011.57,19947.0,998.7258,1001.9509,998.1322,1000.7439,19947.0
2025-01-22 09:30:00,1012.48,1013.82,1006.23,1007.56,17238.0,1001.6442,1002.9699,995.4611,996.7769,17238.0
2025-01-22 09:40:00,1006.23,1008.44,1004.19,1007.39,5219.0,995.4611,997.6474,993.4429,996.6087,5219.0
2025-01-22 09:50:00,1006.75,1007.57,1004.75,1006.89,5906.0,995.9755,996.7868,993.9969,996.114,5906.0
2025-01-22 10:00:00,1005.82,1008.18,1005.39,1008.07,7734.0,995.0555,997.3902,994.6301,997.2814,7734.0
2025-01-22 10:10:00,1007.25,1009.85,1007.25,1009.58,5166.0,996.4702,999.0424,996.4702,998.7752,5166.0
2025-01-22 10:20:00,1009.85,1010.16,1008.05,1010.07,6956.0,999.0424,999.349,997.2616,999.26,6956.0
2025-01-22 10:30:00,1008.73,1009.17,1006.69,1007.61,4696.0,997.9343,998.3696,995.9162,996.8263,4696.0
2025-01-22 10:40:00,1007.36,1008.18,1005.75,1005.75,2395.0,996.579,997.3902,994.9862,994.9862,2395.0
2025-01-22 10:50:00,1005.47,1006.22,1004.81,1005.88,6209.0,994.7092,995.4512,994.0563,995.1148,6209.0
2025-01-22 11:00:00,1005.83,1005.83,1003.36,1003.36,3131.0,995.0654,995.0654,992.6218,992.6218,3131.0
2025-01-22 11:10:00,1003.28,1004.42,1001.75,1002.33,2853.0,992.5427,993.6705,991.029,991.6028,2853.0
2025-01-22 11:20:00,1001.19,1004.0,1000.98,1002.16,5252.0,990.475,993.255,990.2673,991.4347,5252.0
2025-01-22 11:30:00,1002.99,1004.77,1002.83,1004.77,6369.0,992.2558,994.0167,992.0975,994.0167,6369.0
2025-01-22 11:40:00,1004.16,1004.16,1002.35,1004.14,5361.0,993.4132,993.4132,991.6226,993.3935,5361.0
2025-01-22 11:50:00,1003.31,1004.78,1002.48,1002.48,2225.0,992.5723,994.0266,991.7512,991.7512,2225.0
2025-01-22 12:00:00,1003.23,1003.23,1001.54,1002.15,3050.0,992.4932,992.4932,990.8213,991.4248,3050.0
2025-01-22 12:10:00,1002.75,1002.78,1001.14,1001.81,3891.0,992.0183,992.048,990.4256,991.0884,3891.0
2025-01-22 12:20:00,1002.74,1002.99,1001.45,1001.45,1459.0,992.0084,992.2558,990.7323,990.7323,1459.0
2025-01-22 12:30:00,1001.43,1001.43,998.41,999.06,9911.0,990.7125,990.7125,987.7248,988.3678,9911.0
2025-01-22 12:40:00,999.84,1001.0,999.84,1000.72,1015.0,989.1395,990.2871,989.1395,990.0101,1015.0
2025-01-22 12:50:00,1000.03,1001.15,999.41,999.41,1702.0,989.3274,990.4355,988.7141,988.7141,1702.0
2025-01-22 13:00:00,999.43,999.44,998.25,998.64,2831.0,988.7339,988.7438,987.5665,987.9523,2831.0
2025-01-22 13:10:00,998.88,999.33,998.37,998.38,2382.0,988.1898,988.6349,987.6852,987.6951,2382.0
2025-01-22 13:20:00,999.19,1000.24,999.18,1000.24,664.0,988.4964,989.5352,988.4865,989.5352,664.0
2025-01-22 13:30:00,1000.87,1001.29,999.82,999.82,3868.0,990.1585,990.574,989.1197,989.1197,3868.0
2025-01-22 13:40:00,1000.63,1002.0,1000.63,1002.0,1593.0,989.921,991.2764,989.921,991.2764,1593.0
2025-01-22 13:50:00,1001.92,1002.6,1000.56,1001.14,3543.0,991.1972,991.8699,989.8518,990.4256,3543.0
2025-01-22 14:00:00,1000.74,1001.49,1000.73,1001.49,1215.0,990.0298,990.7718,990.02,990.7718,1215.0
2025-01-22 14:10:00,1001.42,1002.39,1000.61,1002.39,1428.0,990.7026,991.6622,989.9012,991.6622,1428.0
2025-01-22 14:20:00,1002.43,1004.0,1002.43,1003.44,2498.0,991.7018,993.255,991.7018,992.701,2498.0
2025-01-22 14:30:00,1003.46,1005.1,1003.37,1005.1,1736.0,992.7207,994.3432,992.6317,994.3432,1736.0
2025-01-22 14:40:00,1004.58,1005.57,1004.58,1005.38,4460.0,993.8288,994.8082,993.8288,994.6202,4460.0
2025-01-22 14:50:00,1005.27,1007.47,1005.27,1006.8,5201.0,994.5114,996.6878,994.5114,996.025,5201.0
2025-01-22 15:00:00,1006.89,1007.65,1006.31,1007.11,2066.0,996.114,996.8659,995.5402,996.3317,2066.0
2025-01-22 15:10:00,1007.67,1007.82,1007.02,1007.02,1236.0,996.8857,997.0341,996.2426,996.2426,1236.0
2025-01-22 15:20:00,1006.82,1007.6,1006.81,1007.05,887.0,996.0448,996.8164,996.0349,996.2723,887.0
2025-01-22 15:30:00,1007.85,1008.62,1007.74,1008.18,6587.0,997.0638,997.8255,996.9549,997.3902,6587.0
2025-01-22 15:40:00,1008.18,1008.49,1007.56,1007.77,2474.0,997.3902,997.6969,996.7769,996.9846,2474.0
2025-01-22 15:50:00,1008.13,1008.13,1005.68,1005.68,10452.0,997.3408,997.3408,994.917,994.917,10452.0
2025-01-23 09:30:00,1003.96,1006.58,1003.41,1005.01,8718.0,993.2154,995.8073,992.6713,994.2542,8718.0
2025-01-23 09:40:00,1004.38,1007.49,1000.82,1006.58,12760.0,993.6309,996.7076,990.109,995.8073,12760.0
2025-01-23 09:50:00,1006.78,1010.0,1005.42,1005.42,4359.0,996.0052,999.1907,994.6598,994.6598,4359.0
2025-01-23 10:00:00,1006.0,1007.44,1005.42,1005.63,3964.0,995.2336,996.6581,994.6598,994.8675,3964.0
2025-01-23 10:10:00,1005.63,1006.09,1005.55,1005.6,1697.0,994.8675,995.3226,994.7884,994.8378,1697.0
2025-01-23 10:20:00,1006.76,1006.77,1004.17,1004.69,2923.0,995.9854,995.9953,993.4231,993.9376,2923.0
2025-01-23 10:30:00,1004.85,1006.49,1004.85,1006.02,2631.0,994.0959,995.7183,994.0959,995.2533,2631.0
2025-01-23 10:40:00,1005.76,1006.85,1004.55,1005.76,13564.0,994.9961,996.0745,993.7991,994.9961,13564.0
2025-01-23 10:50:00,1005.43,1009.05,1005.43,1007.98,2726.0,994.6697,998.2509,994.6697,997.1924,2726.0
2025-01-23 11:00:00,1008.42,1009.81,1007.9,1007.9,1415.0,997.6277,999.0028,997.1132,997.1132,1415.0
2025-01-23 11:10:00,1008.38,1008.47,1007.26,1008.45,2206.0,997.5881,997.6771,996.4801,997.6573,2206.0
2025-01-23 11:20:00,1008.14,1009.04,1007.28,1009.04,2070.0,997.3507,998.241,996.4999,998.241,2070.0
2025-01-23 11:30:00,1008.84,1008.88,1007.63,1008.5,2414.0,998.0432,998.0827,996.8461,997.7068,2414.0
2025-01-23 11:40:00,1008.8,1009.93,1008.75,1009.18,1802.0,998.0036,999.1215,997.9541,998.3795,1802.0
2025-01-23 11:50:00,1008.24,1009.76,1008.24,1009.0,5056.0,997.4496,998.9533,997.4496,998.2014,5056.0
2025-01-23 12:00:00,1010.0,1012.0,1010.0,1011.97,3548.0,999.1907,1001.1693,999.1907,1001.1397,3548.0
2025-01-23 12:10:00,1011.53,1012.0,1009.66,1009.66,6927.0,1000.7044,1001.1693,998.8544,998.8544,6927.0
2025-01-23 12:20:00,1009.76,1010.41,1008.66,1009.67,4369.0,998.9533,999.5964,997.8651,998.8643,4369.0
2025-01-23 12:30:00,1009.67,1010.76,1009.67,1010.53,2352.0,998.8643,999.9426,998.8643,999.7151,2352.0
2025-01-23 12:40:00,1010.5,1011.2,1010.0,1010.0,3356.0,999.6854,1000.3779,999.1907,999.1907,3356.0
2025-01-23 12:50:00,1010.83,1011.32,1009.69,1010.68,1574.0,1000.0119,1000.4966,998.8841,999.8635,1574.0
2025-01-23 13:00:00,1011.56,1012.0,1010.8,1010.8,3433.0,1000.7341,1001.1693,999.9822,999.9822,3433.0
2025-01-23 13:10:00,1011.01,1012.0,1010.52,1011.52,1721.0,1000.1899,1001.1693,999.7052,1000.6945,1721.0
2025-01-23 13:20:00,1011.67,1011.88,1010.68,1011.78,3817.0,1000.8429,1001.0506,999.8635,1000.9517,3817.0
2025-01-23 13:30:00,1011.52,1011.74,1010.57,1010.57,1159.0,1000.6945,1000.9121,999.7546,999.7546,1159.0
2025-01-23 13:40:00,1011.28,1012.6,1011.06,1012.15,2594.0,1000.457,1001.7629,1000.2394,1001.3177,2594.0
2025-01-23 13:50:00,1012.9,1013.33,1012.15,1012.71,871.0,1002.0597,1002.4851,1001.3177,1001.8717,871.0
2025-01-23 14:00:00,1013.0,1013.17,1011.96,1012.54,1620.0,1002.1586,1002.3268,1001.1298,1001.7036,1620.0
2025-01-23 14:10:00,1012.54,1012.81,1012.13,1012.6,1673.0,1001.7036,1001.9707,1001.298,1001.7629,1673.0
2025-01-23 14:20:00,1012.86,1014.47,1012.24,1013.84,3352.0,1002.0201,1003.6129,1001.4068,1002.9896,3352.0
2025-01-23 14:30:00,1013.81,1014.21,1013.2,1013.2,1387.0,1002.96,1003.3557,1002.3565,1002.3565,1387.0
2025-01-23 14:40:00,1013.24,1014.17,1013.23,1013.79,1700.0,1002.3961,1003.3161,1002.3862,1002.9402,1700.0
2025-01-23 14:50:00,1014.06,1015.26,1014.06,1014.87,4683.0,1003.2073,1004.3945,1003.2073,1004.0086,4683.0
2025-01-23 15:00:00,1014.74,1015.0,1013.98,1015.0,1548.0,1003.88,1004.1372,1003.1282,1004.1372,1548.0
2025-01-23 15:10:00,1015.0,1016.27,1015.0,1016.05,2527.0,1004.1372,1005.3936,1004.1372,1005.176,2527.0
2025-01-23 15:20:00,1015.39,1016.0,1015.33,1015.76,4421.0,1004.5231,1005.1265,1004.4637,1004.8891,4421.0
2025-01-23 15:30:00,1015.72,1016.1,1013.77,1013.9,7717.0,1004.8495,1005.2255,1002.9204,1003.049,7717.0
2025-01-23 15:40:00,1013.6,1014.64,1013.55,1013.66,9678.0,1002.7522,1003.7811,1002.7028,1002.8116,9678.0
2025-01-23 15:50:00,1014.48,1017.81,1014.24,1017.37,25967.0,1003.6228,1006.9172,1003.3854,1006.4819,25967.0
2025-01-24 09:30:00,1013.14,1017.77,1013.14,1016.88,8326.0,1002.2971,1006.8776,1002.2971,1005.9971,8326.0
2025-01-24 09:40:00,1017.45,1018.56,1015.9,1018.56,3652.0,1006.561,1007.6591,1005.0276,1007.6591,3652.0
2025-01-24 09:50:00,1018.23,1021.91,1018.0,1021.8,4107.0,1007.3327,1010.9733,1007.1051,1010.8645,4107.0
2025-01-24 10:00:00,1022.31,1022.81,1020.18,1021.91,7061.0,1011.369,1011.8637,1009.2618,1010.9733,7061.0
2025-01-24 10:10:00,1022.46,1025.36,1021.17,1025.01,5185.0,1011.5174,1014.3864,1010.2412,1014.0401,5185.0
2025-01-24 10:20:00,1024.68,1026.0,1024.68,1025.63,2095.0,1013.7136,1015.0195,1013.7136,1014.6535,2095.0
2025-01-24 10:30:00,1024.84,1025.74,1024.0,1025.11,4478.0,1013.8719,1014.7623,1013.0409,1014.139,4478.0
2025-01-24 10:40:00,1024.29,1026.0,1024.03,1024.76,2253.0,1013.3278,1015.0195,1013.0706,1013.7928,2253.0
2025-01-24 10:50:00,1024.69,1024.95,1018.71,1018.71,13349.0,1013.7235,1013.9807,1007.8075,1007.8075,13349.0
2025-01-24 11:00:00,1019.78,1019.84,1015.51,1017.68,9169.0,1008.8661,1008.9254,1004.6418,1006.7886,9169.0
2025-01-24 11:10:00,1017.38,1018.36,1017.23,1017.61,3101.0,1006.4918,1007.4613,1006.3434,1006.7193,3101.0
2025-01-24 11:20:00,1017.6,1017.6,1015.98,1016.54,4114.0,1006.7094,1006.7094,1005.1067,1005.6608,4114.0
2025-01-24 11:30:00,1016.54,1018.23,1016.4,1018.23,2868.0,1005.6608,1007.3327,1005.5223,1007.3327,2868.0
2025-01-24 11:40:00,1018.33,1019.68,1018.33,1019.59,3615.0,1007.4316,1008.7671,1007.4316,1008.6781,3615.0
2025-01-24 11:50:00,1019.73,1021.98,1018.95,1021.03,6746.0,1008.8166,1011.0425,1008.045,1010.1027,6746.0
2025-01-24 12:00:00,1021.03,1021.74,1020.2,1020.98,9843.0,1010.1027,1010.8051,1009.2816,1010.0532,9843.0
2025-01-24 12:10:00,1021.03,1021.03,1019.15,1019.48,1726.0,1010.1027,1010.1027,1008.2428,1008.5693,1726.0
2025-01-24 12:20:00,1020.38,1020.78,1019.62,1020.3,4147.0,1009.4597,1009.8554,1008.7078,1009.3805,4147.0
2025-01-24 12:30:00,1020.1,1020.57,1020.1,1020.57,813.0,1009.1827,1009.6476,1009.1827,1009.6476,813.0
2025-01-24 12:40:00,1021.02,1021.02,1019.25,1019.25,1694.0,1010.0928,1010.0928,1008.3418,1008.3418,1694.0
2025-01-24 12:50:00,1019.29,1019.62,1018.85,1019.0,2304.0,1008.3813,1008.7078,1007.946,1008.0944,2304.0
2025-01-24 13:00:00,1018.75,1019.03,1018.05,1018.78,2478.0,1007.8471,1008.1241,1007.1546,1007.8768,2478.0
2025-01-24 13:10:00,1018.14,1018.17,1017.32,1017.46,1048.0,1007.2436,1007.2733,1006.4324,1006.5709,1048.0
2025-01-24 13:20:00,1017.61,1018.57,1017.61,1018.29,1172.0,1006.7193,1007.669,1006.7193,1007.392,1172.0
2025-01-24 13:30:00,1018.29,1019.09,1018.29,1018.62,1795.0,1007.392,1008.1835,1007.392,1007.7185,1795.0
2025-01-24 13:40:00,1018.76,1019.64,1018.5,1019.26,2287.0,1007.857,1008.7276,1007.5998,1008.3516,2287.0
2025-01-24 13:50:00,1018.87,1019.32,1016.43,1017.49,3550.0,1007.9658,1008.411,1005.5519,1006.6006,3550.0
2025-01-24 14:00:00,1018.11,1018.79,1018.1,1018.77,2506.0,1007.214,1007.8867,1007.2041,1007.8669,2506.0
2025-01-24 14:10:00,1018.15,1019.24,1018.0,1019.18,795.0,1007.2535,1008.3319,1007.1051,1008.2725,795.0
2025-01-24 14:20:00,1019.15,1020.03,1019.0,1019.39,1877.0,1008.2428,1009.1134,1008.0944,1008.4803,1877.0
2025-01-24 14:30:00,1018.99,1018.99,1018.32,1018.33,700.0,1008.0845,1008.0845,1007.4217,1007.4316,700.0
2025-01-24 14:40:00,1018.93,1019.11,1018.35,1018.58,2271.0,1008.0252,1008.2032,1007.4514,1007.6789,2271.0
2025-01-24 14:50:00,1018.53,1019.4,1018.22,1018.23,2400.0,1007.6295,1008.4901,1007.3228,1007.3327,2400.0
2025-01-24 15:00:00,1018.08,1019.72,1018.07,1019.19,2639.0,1007.1843,1008.8067,1007.1744,1008.2824,2639.0
2025-01-24 15:10:00,1018.75,1019.05,1018.38,1018.44,1806.0,1007.8471,1008.1439,1007.4811,1007.5404,1806.0
2025-01-24 15:20:00,1018.42,1018.47,1017.36,1017.36,2328.0,1007.5206,1007.5701,1006.472,1006.472,2328.0
2025-01-24 15:30:00,1017.12,1017.12,1016.28,1016.63,2648.0,1006.2345,1006.2345,1005.4035,1005.7498,2648.0
2025-01-24 15:40:00,1016.63,1018.84,1016.63,1018.47,5350.0,1005.7498,1007.9361,1005.7498,1007.5701,5350.0
2025-01-24 15:50:00,1018.89,1021.19,1018.89,1020.85,15669.0,1007.9856,1010.261,1007.9856,1009.9246,15669.0
2025-01-27 09:30:00,1010.0,1012.79,1004.69,1011.57,22300.0,999.1907,1001.9509,993.9376,1000.7439,22300.0
2025-01-27 09:40:00,1011.88,1013.22,1008.12,1011.35,15124.0,1001.0506,1002.3763,997.3309,1000.5263,15124.0
2025-01-27 09:50:00,1011.89,1013.89,1010.93,1012.67,5084.0,1001.0605,1003.0391,1000.1108,1001.8322,5084.0
2025-01-27 10:00:00,1014.33,1015.49,1010.34,1010.34,4754.0,1003.4744,1004.622,999.5271,999.5271,4754.0
2025-01-27 10:10:00,1010.34,1011.31,1006.27,1009.06,19335.0,999.5271,1000.4867,995.5007,998.2608,19335.0
2025-01-27 10:20:00,1009.75,1010.95,1007.14,1009.36,4813.0,998.9434,1000.1306,996.3614,998.5576,4813.0
2025-01-27 10:30:00,1008.98,1012.09,1008.21,1010.87,4912.0,998.1817,1001.2584,997.4199,1000.0514,4912.0
2025-01-27 10:40:00,1010.64,1012.21,1009.19,1009.78,2802.0,999.8239,1001.3771,998.3894,998.9731,2802.0
2025-01-27 10:50:00,1011.4,1011.4,1010.98,1011.28,1440.0,1000.5758,1000.5758,1000.1603,1000.457,1440.0
2025-01-27 11:00:00,1011.28,1011.29,1010.17,1011.18,3001.0,1000.457,1000.4669,999.3589,1000.3581,3001.0
2025-01-27 11:10:00,1011.18,1015.66,1010.64,1013.44,4607.0,1000.3581,1004.7902,999.8239,1002.5939,4607.0
2025-01-27 11:20:00,1013.59,1014.44,1012.76,1012.76,2107.0,1002.7423,1003.5832,1001.9212,1001.9212,2107.0
2025-01-27 11:30:00,1014.25,1014.66,1012.98,1013.66,2339.0,1003.3953,1003.8009,1002.1389,1002.8116,2339.0
2025-01-27 11:40:00,1012.75,1012.75,1010.3,1012.14,1840.0,1001.9113,1001.9113,999.4875,1001.3078,1840.0
2025-01-27 11:50:00,1011.14,1012.74,1010.46,1010.49,4451.0,1000.3185,1001.9014,999.6458,999.6755,4451.0
2025-01-27 12:00:00,1009.9,1011.5,1009.7,1011.5,2917.0,999.0918,1000.6747,998.894,1000.6747,2917.0
2025-01-27 12:10:00,1010.47,1012.48,1010.46,1011.55,2933.0,999.6557,1001.6442,999.6458,1000.7242,2933.0
2025-01-27 12:20:00,1012.48,1015.58,1012.47,1015.58,3112.0,1001.6442,1004.711,1001.6343,1004.711,3112.0
2025-01-27 12:30:00,1013.94,1015.88,1013.94,1015.0,1527.0,1003.0886,1005.0078,1003.0886,1004.1372,1527.0
2025-01-27 12:40:00,1015.5,1015.91,1013.58,1013.7,4780.0,1004.6319,1005.0375,1002.7324,1002.8511,4780.0
2025-01-27 12:50:00,1012.6,1013.5,1011.04,1011.98,6909.0,1001.7629,1002.6533,1000.2196,1001.1496,6909.0
2025-01-27 13:00:00,1011.67,1013.69,1010.71,1013.69,2957.0,1000.8429,1002.8413,999.8931,1002.8413,2957.0
2025-01-27 13:10:00,1013.62,1014.1,1012.65,1014.06,3191.0,1002.772,1003.2469,1001.8124,1003.2073,3191.0
2025-01-27 13:20:00,1013.4,1015.41,1013.39,1014.55,2639.0,1002.5544,1004.5428,1002.5445,1003.6921,2639.0
2025-01-27 13:30:00,1015.59,1016.07,1014.46,1014.46,2298.0,1004.7209,1005.1958,1003.603,1003.603,2298.0
2025-01-27 13:40:00,1015.23,1016.37,1014.85,1015.4,2068.0,1004.3648,1005.4926,1003.9888,1004.533,2068.0
2025-01-27 13:50:00,1015.44,1017.35,1015.3,1016.48,2966.0,1004.5725,1006.4621,1004.434,1005.6014,2966.0
2025-01-27 14:00:00,1016.43,1017.11,1016.43,1016.95,2178.0,1005.5519,1006.2247,1005.5519,1006.0664,2178.0
2025-01-27 14:10:00,1016.92,1017.96,1016.25,1017.62,2590.0,1006.0367,1007.0656,1005.3739,1006.7292,2590.0
2025-01-27 14:20:00,1017.65,1019.98,1017.65,1019.43,8559.0,1006.7589,1009.0639,1006.7589,1008.5198,8559.0
2025-01-27 14:30:00,1019.2,1022.1,1018.65,1021.72,6194.0,1008.2923,1011.1612,1007.7482,1010.7853,6194.0
2025-01-27 14:40:00,1021.84,1021.9,1020.64,1020.64,1612.0,1010.904,1010.9634,1009.7169,1009.7169,1612.0
2025-01-27 14:50:00,1020.07,1021.32,1018.28,1020.92,5422.0,1009.153,1010.3896,1007.3821,1009.9939,5422.0
2025-01-27 15:00:00,1021.3,1022.15,1020.14,1020.77,4212.0,1010.3698,1011.2107,1009.2222,1009.8455,4212.0
2025-01-27 15:10:00,1020.77,1022.23,1020.77,1021.84,3994.0,1009.8455,1011.2899,1009.8455,1010.904,3994.0
2025-01-27 15:20:00,1023.0,1023.32,1022.11,1022.11,3521.0,1012.0516,1012.3682,1011.1711,1011.1711,3521.0
2025-01-27 15:30:00,1022.61,1022.84,1020.89,1022.72,3386.0,1011.6658,1011.8933,1009.9642,1011.7746,3386.0
2025-01-27 15:40:00,1022.67,1023.76,1022.62,1023.3,4077.0,1011.7251,1012.8035,1011.6757,1012.3484,4077.0
2025-01-27 15:50:00,1024.07,1030.91,1024.06,1030.84,40575.0,1013.1102,1019.877,1013.1003,1019.8077,40575.0
2025-01-28 09:30:00,1029.68,1036.68,1027.05,1036.67,14140.0,1018.6601,1025.5852,1016.0583,1025.5753,14140.0
2025-01-28 09:40:00,1036.79,1039.46,1031.76,1034.76,5731.0,1025.694,1028.3355,1020.7179,1023.6858,5731.0
2025-01-28 09:50:00,1034.93,1039.74,1033.91,1037.39,7706.0,1023.8539,1028.6125,1022.8449,1026.2876,7706.0
2025-01-28 10:00:00,1038.08,1039.26,1036.42,1038.29,5573.0,1026.9702,1028.1376,1025.328,1027.178,5573.0
2025-01-28 10:10:00,1039.31,1039.31,1035.98,1036.63,4922.0,1028.1871,1028.1871,1024.8927,1025.5357,4922.0
2025-01-28 10:20:00,1036.63,1039.57,1036.08,1037.7,4212.0,1025.5357,1028.4443,1024.9916,1026.5943,4212.0
2025-01-28 10:30:00,1036.63,1038.03,1035.57,1038.03,1050.0,1025.5357,1026.9208,1024.4871,1026.9208,1050.0
2025-01-28 10:40:00,1038.92,1041.65,1038.37,1041.64,5926.0,1027.8012,1030.502,1027.2571,1030.4921,5926.0
2025-01-28 10:50:00,1041.72,1042.17,1039.88,1040.68,5525.0,1030.5713,1031.0165,1028.751,1029.5424,5525.0
2025-01-28 11:00:00,1040.75,1043.0,1039.58,1042.42,5757.0,1029.6117,1031.8376,1028.4542,1031.2638,5757.0
2025-01-28 11:10:00,1042.12,1044.49,1041.24,1043.28,6987.0,1030.967,1033.3116,1030.0964,1032.1146,6987.0
2025-01-28 11:20:00,1043.28,1044.21,1038.83,1040.0,25255.0,1032.1146,1033.0346,1027.7122,1028.8697,25255.0
2025-01-28 11:30:00,1040.0,1042.18,1039.52,1042.17,16236.0,1028.8697,1031.0263,1028.3948,1031.0165,16236.0
2025-01-28 11:40:00,1041.95,1047.46,1041.17,1047.46,7217.0,1030.7988,1036.2498,1030.0272,1036.2498,7217.0
2025-01-28 11:50:00,1047.46,1047.46,1044.44,1045.24,7011.0,1036.2498,1036.2498,1033.2622,1034.0536,7011.0
2025-01-28 12:00:00,1045.39,1047.63,1044.59,1047.28,11285.0,1034.202,1036.418,1033.4106,1036.0718,11285.0
2025-01-28 12:10:00,1047.78,1048.49,1047.36,1047.64,4583.0,1036.5664,1037.2688,1036.1509,1036.4279,4583.0
2025-01-28 12:20:00,1047.64,1047.81,1044.97,1047.81,4111.0,1036.4279,1036.5961,1033.7865,1036.5961,4111.0
2025-01-28 12:30:00,1048.0,1048.33,1045.15,1045.15,5097.0,1036.7841,1037.1105,1033.9646,1033.9646,5097.0
2025-01-28 12:40:00,1045.7,1047.09,1043.9,1047.09,5210.0,1034.5087,1035.8838,1032.7279,1035.8838,5210.0
2025-01-28 12:50:00,1045.92,1047.53,1045.84,1047.49,4908.0,1034.7263,1036.3191,1034.6472,1036.2795,4908.0
2025-01-28 13:00:00,1047.53,1049.0,1046.88,1048.88,4070.0,1036.3191,1037.7734,1035.676,1037.6546,4070.0
2025-01-28 13:10:00,1049.41,1054.28,1049.41,1054.18,5813.0,1038.179,1042.9969,1038.179,1042.8979,5813.0
2025-01-28 13:20:00,1054.23,1054.62,1052.87,1054.07,3834.0,1042.9474,1043.3332,1041.6019,1042.7891,3834.0
2025-01-28 13:30:00,1054.07,1055.72,1053.51,1054.15,8446.0,1042.7891,1044.4214,1042.2351,1042.8682,8446.0
2025-01-28 13:40:00,1053.69,1053.73,1050.19,1050.45,2780.0,1042.4132,1042.4527,1038.9506,1039.2078,2780.0
2025-01-28 13:50:00,1050.32,1051.59,1049.46,1051.59,3733.0,1039.0792,1040.3356,1038.2284,1040.3356,3733.0
2025-01-28 14:00:00,1050.8,1051.69,1048.18,1049.09,11159.0,1039.5541,1040.4346,1036.9621,1037.8624,11159.0
2025-01-28 14:10:00,1049.39,1049.48,1046.87,1049.13,3565.0,1038.1592,1038.2482,1035.6662,1037.902,3565.0
2025-01-28 14:20:00,1048.19,1051.36,1047.98,1051.36,4155.0,1036.972,1040.1081,1036.7643,1040.1081,4155.0
2025-01-28 14:30:00,1050.67,1053.35,1050.57,1050.57,5765.0,1039.4255,1042.0768,1039.3266,1039.3266,5765.0
2025-01-28 14:40:00,1049.46,1053.99,1049.46,1053.83,3352.0,1038.2284,1042.71,1038.2284,1042.5517,3352.0
2025-01-28 14:50:00,1053.88,1053.88,1051.37,1052.02,3613.0,1042.6011,1042.6011,1040.118,1040.761,3613.0
2025-01-28 15:00:00,1051.05,1051.38,1049.75,1051.1,3860.0,1039.8014,1040.1279,1038.5153,1039.8509,3860.0
2025-01-28 15:10:00,1051.76,1054.01,1051.0,1051.33,7248.0,1040.5038,1042.7297,1039.752,1040.0784,7248.0
2025-01-28 15:20:00,1051.92,1053.12,1051.35,1052.0,5478.0,1040.6621,1041.8493,1040.0982,1040.7413,5478.0
2025-01-28 15:30:00,1052.36,1052.6,1051.4,1051.89,7488.0,1041.0974,1041.3348,1040.1477,1040.6324,7488.0
2025-01-28 15:40:00,1051.89,1052.85,1051.35,1051.75,9200.0,1040.6324,1041.5822,1040.0982,1040.4939,9200.0
2025-01-28 15:50:00,1052.04,1053.29,1051.38,1051.55,25563.0,1040.7808,1042.0174,1040.1279,1040.2961,25563.0
2025-01-29 09:30:00,1047.11,1053.21,1045.31,1048.82,11981.0,1035.9036,1041.9383,1034.1229,1037.5953,11981.0
2025-01-29 09:40:00,1053.08,1055.0,1050.37,1053.27,4734.0,1041.8097,1043.7091,1039.1287,1041.9977,4734.0
2025-01-29 09:50:00,1054.86,1056.5,1053.69,1055.53,4492.0,1043.5706,1045.1931,1042.4132,1044.2335,4492.0
2025-01-29 10:00:00,1057.0,1060.91,1056.14,1060.49,4444.0,1045.6877,1049.5559,1044.8369,1049.1404,4444.0
2025-01-29 10:10:00,1060.01,1061.98,1059.41,1061.5,9108.0,1048.6655,1050.6144,1048.0719,1050.1396,9108.0
2025-01-29 10:20:00,1061.95,1063.96,1060.64,1062.5,5818.0,1050.5848,1052.5733,1049.2888,1051.1289,5818.0
2025-01-29 10:30:00,1062.42,1063.36,1061.27,1062.22,8023.0,1051.0497,1051.9797,1049.912,1050.8519,8023.0
2025-01-29 10:40:00,1062.22,1063.62,1057.65,1057.65,6082.0,1050.8519,1052.2369,1046.3308,1046.3308,6082.0
2025-01-29 10:50:00,1057.65,1061.16,1057.65,1060.32,7927.0,1046.3308,1049.8032,1046.3308,1048.9722,7927.0
2025-01-29 11:00:00,1060.19,1061.36,1059.28,1061.13,4282.0,1048.8436,1050.0011,1047.9433,1049.7735,4282.0
2025-01-29 11:10:00,1060.71,1062.82,1060.06,1061.55,4989.0,1049.358,1051.4455,1048.715,1050.189,4989.0
2025-01-29 11:20:00,1062.66,1062.66,1061.21,1061.3,3410.0,1051.2872,1051.2872,1049.8527,1049.9417,3410.0
2025-01-29 11:30:00,1061.0,1064.0,1061.0,1062.92,5353.0,1049.6449,1052.6128,1049.6449,1051.5444,5353.0
2025-01-29 11:40:00,1063.07,1065.0,1061.7,1065.0,3599.0,1051.6928,1053.6021,1050.3374,1053.6021,3599.0
2025-01-29 11:50:00,1063.93,1065.0,1063.77,1063.93,3970.0,1052.5436,1053.6021,1052.3853,1052.5436,3970.0
2025-01-29 12:00:00,1063.93,1066.14,1063.49,1066.14,2777.0,1052.5436,1054.7299,1052.1083,1054.7299,2777.0
2025-01-29 12:10:00,1065.28,1066.06,1064.14,1065.0,2100.0,1053.8791,1054.6508,1052.7513,1053.6021,2100.0
2025-01-29 12:20:00,1063.91,1066.83,1063.07,1064.18,6892.0,1052.5238,1055.4125,1051.6928,1052.7909,6892.0
2025-01-29 12:30:00,1066.15,1066.15,1064.28,1064.28,325.0,1054.7398,1054.7398,1052.8898,1052.8898,325.0
2025-01-29 12:40:00,1065.41,1066.4,1061.68,1061.68,6299.0,1054.0077,1054.9871,1050.3177,1050.3177,6299.0
2025-01-29 12:50:00,1061.07,1063.91,1061.07,1062.09,3062.0,1049.7142,1052.5238,1049.7142,1050.7233,3062.0
2025-01-29 13:00:00,1061.79,1062.8,1059.41,1060.92,7422.0,1050.4265,1051.4257,1048.0719,1049.5658,7422.0
2025-01-29 13:10:00,1060.96,1062.68,1060.93,1061.86,400.0,1049.6054,1051.307,1049.5757,1050.4957,400.0
2025-01-29 13:20:00,1061.77,1066.23,1060.41,1066.0,9678.0,1050.4067,1054.819,1049.0612,1054.5914,9678.0
2025-01-29 13:30:00,1064.91,1066.55,1063.48,1064.93,3477.0,1053.5131,1055.1355,1052.0984,1053.5329,3477.0
2025-01-29 13:40:00,1066.34,1066.34,1060.89,1063.77,6152.0,1054.9278,1054.9278,1049.5361,1052.3853,6152.0
2025-01-29 13:50:00,1062.0,1063.0,1061.98,1062.0,913.0,1050.6342,1051.6235,1050.6144,1050.6342,913.0
2025-01-29 14:00:00,1059.24,1060.2,1055.92,1059.92,7199.0,1047.9038,1048.8535,1044.6193,1048.5765,7199.0
2025-01-29 14:10:00,1057.81,1059.98,1055.1,1055.53,18481.0,1046.4891,1048.6358,1043.8081,1044.2335,18481.0
2025-01-29 14:20:00,1055.78,1060.0,1055.0,1057.38,3867.0,1044.4808,1048.6556,1043.7091,1046.0637,3867.0
2025-01-29 14:30:00,1057.7,1061.91,1057.34,1060.65,3080.0,1046.3802,1050.5452,1046.0241,1049.2987,3080.0
2025-01-29 14:40:00,1061.57,1063.97,1060.24,1062.18,6348.0,1050.2088,1052.5831,1048.8931,1050.8123,6348.0
2025-01-29 14:50:00,1061.38,1066.23,1061.38,1062.49,14444.0,1050.0209,1054.819,1050.0209,1051.119,14444.0
2025-01-29 15:00:00,1061.7,1061.7,1055.25,1057.07,1116.0,1050.3374,1050.3374,1043.9565,1045.757,1116.0
2025-01-29 15:10:00,1057.07,1057.14,1055.83,1056.58,1951.0,1045.757,1045.8262,1044.5303,1045.2722,1951.0
2025-01-29 15:20:00,1057.02,1060.41,1054.44,1060.41,2386.0,1045.7075,1049.0612,1043.1551,1049.0612,2386.0
2025-01-29 15:30:00,1059.5,1061.38,1057.2,1057.2,15037.0,1048.161,1050.0209,1045.8856,1045.8856,15037.0
2025-01-29 15:40:00,1055.97,1056.36,1054.54,1054.87,4440.0,1044.6688,1045.0546,1043.2541,1043.5805,4440.0
2025-01-29 15:50:00,1055.45,1057.59,1052.55,1053.28,14803.0,1044.1543,1046.2714,1041.2854,1042.0076,14803.0
2025-01-30 09:30:00,1069.2,1069.2,1059.33,1060.03,17096.0,1057.7572,1057.7572,1047.9928,1048.6853,17096.0
2025-01-30 09:40:00,1064.43,1066.0,1060.68,1064.67,2782.0,1053.0382,1054.5914,1049.3284,1053.2757,2782.0
2025-01-30 09:50:00,1065.74,1067.84,1064.52,1065.56,3710.0,1054.3342,1056.4117,1053.1273,1054.1561,3710.0
2025-01-30 10:00:00,1066.52,1067.03,1064.71,1066.45,4449.0,1055.1059,1055.6104,1053.3152,1055.0366,4449.0
2025-01-30 10:10:00,1067.43,1068.52,1066.1,1066.73,6094.0,1056.0061,1057.0845,1054.6904,1055.3136,6094.0
2025-01-30 10:20:00,1068.7,1068.7,1062.97,1065.95,3434.0,1057.2625,1057.2625,1051.5938,1054.542,3434.0
2025-01-30 10:30:00,1065.51,1070.8,1065.5,1070.71,3390.0,1054.1067,1059.3401,1054.0968,1059.251,3390.0
2025-01-30 10:40:00,1070.77,1070.77,1069.05,1069.55,2759.0,1059.3104,1059.3104,1057.6088,1058.1034,2759.0
2025-01-30 10:50:00,1070.0,1070.41,1067.44,1067.44,2439.0,1058.5486,1058.9542,1056.016,1056.016,2439.0
2025-01-30 11:00:00,1067.62,1071.1,1066.71,1071.1,7161.0,1056.1941,1059.6368,1055.2938,1059.6368,7161.0
2025-01-30 11:10:00,1072.12,1072.89,1070.42,1071.62,2721.0,1060.6459,1061.4077,1058.9641,1060.1513,2721.0
2025-01-30 11:20:00,1072.45,1073.58,1071.2,1072.71,2468.0,1060.9724,1062.0903,1059.7358,1061.2296,2468.0
2025-01-30 11:30:00,1072.45,1073.1,1071.72,1071.72,2704.0,1060.9724,1061.6154,1060.2502,1060.2502,2704.0
2025-01-30 11:40:00,1071.92,1071.92,1071.0,1071.27,1008.0,1060.4481,1060.4481,1059.5379,1059.805,1008.0
2025-01-30 11:50:00,1071.27,1073.86,1071.27,1072.16,4995.0,1059.805,1062.3673,1059.805,1060.6855,4995.0
2025-01-30 12:00:00,1072.16,1073.0,1071.31,1071.31,4612.0,1060.6855,1061.5165,1059.8446,1059.8446,4612.0
2025-01-30 12:10:00,1070.78,1070.78,1069.27,1069.79,1505.0,1059.3203,1059.3203,1057.8264,1058.3409,1505.0
2025-01-30 12:20:00,1069.79,1069.79,1067.65,1069.04,2258.0,1058.3409,1058.3409,1056.2238,1057.5989,2258.0
2025-01-30 12:30:00,1068.93,1069.24,1068.37,1068.38,1461.0,1057.4901,1057.7967,1056.9361,1056.9459,1461.0
2025-01-30 12:40:00,1068.38,1068.88,1067.69,1068.88,3042.0,1056.9459,1057.4406,1056.2633,1057.4406,3042.0
2025-01-30 12:50:00,1069.0,1070.81,1068.69,1070.53,4413.0,1057.5593,1059.3499,1057.2526,1059.0729,4413.0
2025-01-30 13:00:00,1069.81,1072.81,1069.81,1072.81,2054.0,1058.3606,1061.3285,1058.3606,1061.3285,2054.0
2025-01-30 13:10:00,1072.89,1073.0,1071.86,1072.52,7015.0,1061.4077,1061.5165,1060.3887,1061.0416,7015.0
2025-01-30 13:20:00,1072.52,1074.53,1071.78,1074.53,4618.0,1061.0416,1063.0301,1060.3096,1063.0301,4618.0
2025-01-30 13:30:00,1074.53,1076.62,1073.75,1076.45,4748.0,1063.0301,1065.0978,1062.2585,1064.9296,4748.0
2025-01-30 13:40:00,1075.67,1078.11,1075.67,1078.11,4572.0,1064.1579,1066.5718,1064.1579,1066.5718,4572.0
2025-01-30 13:50:00,1078.25,1078.25,1075.83,1076.41,7354.0,1066.7103,1066.7103,1064.3162,1064.89,7354.0
2025-01-30 14:00:00,1076.5,1077.09,1075.96,1075.97,2396.0,1064.979,1065.5627,1064.4448,1064.4547,2396.0
2025-01-30 14:10:00,1075.42,1076.09,1073.64,1074.68,3274.0,1063.9106,1064.5734,1062.1497,1063.1785,3274.0
2025-01-30 14:20:00,1075.0,1075.28,1072.22,1072.22,5265.0,1063.4951,1063.7721,1060.7449,1060.7449,5265.0
2025-01-30 14:30:00,1071.54,1073.32,1071.54,1072.69,1866.0,1060.0721,1061.8331,1060.0721,1061.2098,1866.0
2025-01-30 14:40:00,1072.54,1072.56,1072.4,1072.52,400.0,1061.0614,1061.0812,1060.9229,1061.0416,400.0
2025-01-30 14:50:00,1073.11,1073.54,1072.45,1073.54,2200.0,1061.6253,1062.0507,1060.9724,1062.0507,2200.0
2025-01-30 15:00:00,1072.74,1073.15,1072.62,1072.62,2494.0,1061.2593,1061.6649,1061.1406,1061.1406,2494.0
2025-01-30 15:10:00,1071.3,1072.02,1071.11,1072.02,1502.0,1059.8347,1060.547,1059.6467,1060.547,1502.0
2025-01-30 15:20:00,1072.07,1072.91,1071.57,1071.57,7795.0,1060.5965,1061.4275,1060.1018,1060.1018,7795.0
2025-01-30 15:30:00,1071.17,1071.31,1065.96,1066.31,11297.0,1059.7061,1059.8446,1054.5518,1054.8981,11297.0
2025-01-30 15:40:00,1065.41,1069.08,1062.63,1069.08,19545.0,1054.0077,1057.6385,1051.2575,1057.6385,19545.0
2025-01-30 15:50:00,1069.32,1072.3,1068.59,1070.21,17102.0,1057.8759,1060.824,1057.1537,1058.7564,17102.0
2025-01-31 09:30:00,1074.09,1076.65,1068.76,1076.65,11964.0,1062.5948,1065.1274,1057.3219,1065.1274,11964.0
2025-01-31 09:40:00,1076.39,1077.94,1074.89,1074.89,3683.0,1064.8702,1066.4036,1063.3863,1063.3863,3683.0
2025-01-31 09:50:00,1075.93,1078.16,1074.3,1076.78,2841.0,1064.4151,1066.6213,1062.8026,1065.2561,2841.0
2025-01-31 10:00:00,1076.91,1077.4,1074.3,1075.2,4023.0,1065.3847,1065.8694,1062.8026,1063.693,4023.0
2025-01-31 10:10:00,1076.82,1077.58,1075.36,1077.19,2098.0,1065.2956,1066.0475,1063.8512,1065.6617,2098.0
2025-01-31 10:20:00,1077.08,1078.83,1075.65,1077.3,2686.0,1065.5528,1067.2841,1064.1381,1065.7705,2686.0
2025-01-31 10:30:00,1076.54,1078.83,1074.63,1074.85,2580.0,1065.0186,1067.2841,1063.1291,1063.3467,2580.0
2025-01-31 10:40:00,1075.53,1077.86,1075.53,1075.62,1429.0,1064.0194,1066.3245,1064.0194,1064.1085,1429.0
2025-01-31 10:50:00,1076.29,1076.29,1075.14,1075.61,3166.0,1064.7713,1064.7713,1063.6336,1064.0986,3166.0
2025-01-31 11:00:00,1075.57,1077.01,1074.42,1076.82,5402.0,1064.059,1065.4836,1062.9213,1065.2956,5402.0
2025-01-31 11:10:00,1077.64,1078.05,1075.76,1076.59,3530.0,1066.1068,1066.5125,1064.247,1065.0681,3530.0
2025-01-31 11:20:00,1076.81,1077.88,1076.57,1076.96,4526.0,1065.2857,1066.3443,1065.0483,1065.4341,4526.0
2025-01-31 11:30:00,1076.96,1079.5,1076.96,1079.5,1500.0,1065.4341,1067.9469,1065.4341,1067.9469,1500.0
2025-01-31 11:40:00,1079.58,1080.97,1079.1,1079.85,4519.0,1068.0261,1069.4012,1067.5512,1068.2932,4519.0
2025-01-31 11:50:00,1080.16,1081.94,1079.1,1081.8,2400.0,1068.5999,1070.3608,1067.5512,1070.2223,2400.0
2025-01-31 12:00:00,1081.33,1082.0,1079.56,1079.69,3780.0,1069.7574,1070.4202,1068.0063,1068.1349,3780.0
2025-01-31 12:10:00,1080.17,1080.35,1079.25,1080.35,1099.0,1068.6098,1068.7878,1067.6996,1068.7878,1099.0
2025-01-31 12:20:00,1080.68,1081.26,1080.68,1081.16,918.0,1069.1143,1069.6881,1069.1143,1069.5892,918.0
2025-01-31 12:30:00,1081.58,1082.0,1081.58,1081.9,1283.0,1070.0047,1070.4202,1070.0047,1070.3213,1283.0
2025-01-31 12:40:00,1081.9,1082.13,1081.32,1081.32,1973.0,1070.3213,1070.5488,1069.7475,1069.7475,1973.0
2025-01-31 12:50:00,1081.71,1082.13,1080.77,1080.77,3388.0,1070.1333,1070.5488,1069.2033,1069.2033,3388.0
2025-01-31 13:00:00,1080.52,1082.23,1079.82,1082.23,3089.0,1068.956,1070.6477,1068.2635,1070.6477,3089.0
2025-01-31 13:10:00,1082.27,1084.22,1082.14,1082.14,3124.0,1070.6873,1072.6164,1070.5587,1070.5587,3124.0
2025-01-31 13:20:00,1081.92,1081.92,1079.46,1079.52,4369.0,1070.341,1070.341,1067.9074,1067.9667,4369.0
2025-01-31 13:30:00,1078.45,1079.94,1076.21,1079.91,17087.0,1066.9082,1068.3822,1064.6922,1068.3526,17087.0
2025-01-31 13:40:00,1080.15,1082.63,1080.15,1081.28,1325.0,1068.59,1071.0434,1068.59,1069.7079,1325.0
2025-01-31 13:50:00,1081.17,1081.17,1079.19,1079.59,2229.0,1069.5991,1069.5991,1067.6403,1068.036,2229.0
2025-01-31 14:00:00,1079.19,1080.04,1076.0,1076.0,7902.0,1067.6403,1068.4812,1064.4844,1064.4844,7902.0
2025-01-31 14:10:00,1076.99,1079.13,1076.98,1077.74,3629.0,1065.4638,1067.5809,1065.4539,1066.2058,3629.0
2025-01-31 14:20:00,1077.1,1080.48,1077.1,1080.48,2167.0,1065.5726,1068.9165,1065.5726,1068.9165,2167.0
2025-01-31 14:30:00,1080.52,1081.71,1080.0,1080.85,2324.0,1068.956,1070.1333,1068.4416,1069.2825,2324.0
2025-01-31 14:40:00,1080.82,1080.82,1077.59,1078.94,3234.0,1069.2528,1069.2528,1066.0574,1067.3929,3234.0
2025-01-31 14:50:00,1079.52,1080.66,1078.82,1080.66,3519.0,1067.9667,1069.0945,1067.2742,1069.0945,3519.0
2025-01-31 15:00:00,1080.17,1080.18,1076.19,1076.56,9894.0,1068.6098,1068.6197,1064.6724,1065.0384,9894.0
2025-01-31 15:10:00,1076.93,1078.37,1076.87,1077.49,5071.0,1065.4044,1066.829,1065.3451,1065.9585,5071.0
2025-01-31 15:20:00,1077.59,1077.59,1075.6,1076.22,5630.0,1066.0574,1066.0574,1064.0887,1064.702,5630.0
2025-01-31 15:30:00,1076.25,1077.24,1075.47,1075.63,7586.0,1064.7317,1065.7111,1063.9601,1064.1184,7586.0
2025-01-31 15:40:00,1076.25,1077.39,1075.0,1077.28,13867.0,1064.7317,1065.8595,1063.4951,1065.7507,13867.0
2025-01-31 15:50:00,1077.43,1078.38,1075.29,1076.24,29724.0,1065.8991,1066.8389,1063.782,1064.7218,29724.0
2025-02-03 09:30:00,1054.48,1056.54,1045.01,1046.75,24003.0,1043.1947,1045.2327,1033.8261,1035.5474,24003.0
2025-02-03 09:40:00,1045.88,1048.0,1040.0,1040.49,11116.0,1034.6867,1036.7841,1028.8697,1029.3544,11116.0
2025-02-03 09:50:00,1041.62,1041.62,1031.16,1036.18,10395.0,1030.4723,1030.4723,1020.1243,1025.0906,10395.0
2025-02-03 10:00:00,1032.3,1033.93,1025.0,1025.0,17182.0,1021.2521,1022.8646,1014.0302,1014.0302,17182.0
2025-02-03 10:10:00,1025.95,1030.85,1023.04,1025.25,18826.0,1014.97,1019.8176,1012.0912,1014.2775,18826.0
2025-02-03 10:20:00,1022.55,1030.51,1021.62,1028.86,11766.0,1011.6064,1019.4812,1010.6864,1017.8489,11766.0
2025-02-03 10:30:00,1028.85,1032.14,1027.2,1030.02,16720.0,1017.839,1021.0938,1016.2067,1018.9965,16720.0
2025-02-03 10:40:00,1029.0,1034.74,1025.24,1027.45,10890.0,1017.9874,1023.666,1014.2676,1016.454,10890.0
2025-02-03 10:50:00,1028.66,1031.28,1025.0,1025.0,6422.0,1017.651,1020.243,1014.0302,1014.0302,6422.0
2025-02-03 11:00:00,1025.0,1026.57,1021.37,1023.89,12589.0,1014.0302,1015.5834,1010.4391,1012.9321,12589.0
2025-02-03 11:10:00,1025.18,1026.38,1022.31,1024.87,13994.0,1014.2083,1015.3954,1011.369,1013.9016,13994.0
2025-02-03 11:20:00,1023.7,1025.15,1017.01,1017.35,14780.0,1012.7441,1014.1786,1006.1257,1006.4621,14780.0
2025-02-03 11:30:00,1018.5,1022.27,1014.12,1020.84,15805.0,1007.5998,1011.3294,1003.2667,1009.9147,15805.0
2025-02-03 11:40:00,1020.84,1020.84,1015.0,1016.12,7846.0,1009.9147,1009.9147,1004.1372,1005.2452,7846.0
2025-02-03 11:50:00,1016.37,1018.09,1012.57,1015.32,17164.0,1005.4926,1007.1942,1001.7332,1004.4538,17164.0
2025-02-03 12:00:00,1015.37,1019.05,1012.73,1018.22,13315.0,1004.5033,1008.1439,1001.8915,1007.3228,13315.0
2025-02-03 12:10:00,1018.22,1019.03,1013.38,1013.58,10279.0,1007.3228,1008.1241,1002.5346,1002.7324,10279.0
2025-02-03 12:20:00,1014.66,1015.5,1010.0,1010.0,10678.0,1003.8009,1004.6319,999.1907,999.1907,10678.0
2025-02-03 12:30:00,1010.11,1012.34,1006.63,1007.68,12845.0,999.2996,1001.5057,995.8568,996.8956,12845.0
2025-02-03 12:40:00,1009.83,1011.89,1007.29,1011.86,11504.0,999.0226,1001.0605,996.5097,1001.0308,11504.0
2025-02-03 12:50:00,1011.9,1020.0,1011.4,1019.64,23280.0,1001.0704,1009.0837,1000.5758,1008.7276,23280.0
2025-02-03 13:00:00,1019.64,1021.77,1017.0,1019.53,12166.0,1008.7276,1010.8348,1006.1158,1008.6188,12166.0
2025-02-03 13:10:00,1019.24,1022.15,1018.57,1020.15,8479.0,1008.3319,1011.2107,1007.669,1009.2321,8479.0
2025-02-03 13:20:00,1020.15,1024.53,1019.98,1022.39,13272.0,1009.2321,1013.5652,1009.0639,1011.4481,13272.0
2025-02-03 13:30:00,1022.39,1023.34,1021.18,1021.93,14709.0,1011.4481,1012.388,1010.2511,1010.9931,14709.0
2025-02-03 13:40:00,1021.92,1023.03,1018.86,1022.85,6670.0,1010.9832,1012.0813,1007.9559,1011.9032,6670.0
2025-02-03 13:50:00,1022.27,1022.27,1020.57,1020.57,2834.0,1011.3294,1011.3294,1009.6476,1009.6476,2834.0
2025-02-03 14:00:00,1020.48,1021.18,1019.01,1020.0,9025.0,1009.5586,1010.2511,1008.1043,1009.0837,9025.0
2025-02-03 14:10:00,1020.0,1023.61,1019.44,1023.61,8953.0,1009.0837,1012.6551,1008.5297,1012.6551,8953.0
2025-02-03 14:20:00,1022.67,1022.82,1020.38,1020.38,2442.0,1011.7251,1011.8735,1009.4597,1009.4597,2442.0
2025-02-03 14:30:00,1020.19,1021.85,1018.0,1018.38,4353.0,1009.2717,1010.9139,1007.1051,1007.4811,4353.0
2025-02-03 14:40:00,1018.0,1018.75,1017.2,1017.2,10520.0,1007.1051,1007.8471,1006.3137,1006.3137,10520.0
2025-02-03 14:50:00,1017.01,1017.26,1012.0,1013.03,13599.0,1006.1257,1006.373,1001.1693,1002.1883,13599.0
2025-02-03 15:00:00,1012.61,1018.03,1012.55,1014.24,32339.0,1001.7728,1007.1348,1001.7135,1003.3854,32339.0
2025-02-03 15:10:00,1016.06,1018.05,1014.05,1018.05,13563.0,1005.1859,1007.1546,1003.1974,1007.1546,13563.0
2025-02-03 15:20:00,1017.96,1020.67,1016.88,1017.08,13195.0,1007.0656,1009.7466,1005.9971,1006.195,13195.0
2025-02-03 15:30:00,1016.99,1018.76,1015.48,1016.54,10541.0,1006.1059,1007.857,1004.6121,1005.6608,10541.0
2025-02-03 15:40:00,1016.05,1017.05,1012.36,1015.07,19849.0,1005.176,1006.1653,1001.5255,1004.2065,19849.0
2025-02-03 15:50:00,1015.04,1016.3,1012.06,1013.84,43202.0,1004.1768,1005.4233,1001.2287,1002.9896,43202.0
2025-02-04 09:30:00,1011.54,1017.66,1009.99,1015.85,23625.0,1000.7143,1006.7688,999.1809,1004.9781,23625.0
2025-02-04 09:40:00,1016.31,1019.5,1013.88,1017.15,9432.0,1005.4332,1008.5891,1003.0292,1006.2642,9432.0
2025-02-04 09:50:00,1017.53,1018.89,1012.4,1014.42,16931.0,1006.6402,1007.9856,1001.5651,1003.5634,16931.0
2025-02-04 10:00:00,1015.85,1017.96,1014.64,1017.33,10216.0,1004.9781,1007.0656,1003.7811,1006.4423,10216.0
2025-02-04 10:10:00,1017.14,1018.22,1016.0,1018.22,4952.0,1006.2543,1007.3228,1005.1265,1007.3228,4952.0
2025-02-04 10:20:00,1017.83,1018.31,1013.95,1014.73,10271.0,1006.9369,1007.4118,1003.0985,1003.8701,10271.0
2025-02-04 10:30:00,1014.58,1014.96,1012.75,1013.55,4574.0,1003.7217,1004.0977,1001.9113,1002.7028,4574.0
2025-02-04 10:40:00,1012.75,1013.34,1010.49,1011.37,17821.0,1001.9113,1002.495,999.6755,1000.5461,17821.0
2025-02-04 10:50:00,1010.94,1014.65,1008.82,1012.34,15225.0,1000.1207,1003.791,998.0234,1001.5057,15225.0
2025-02-04 11:00:00,1012.34,1016.07,1012.34,1013.87,15890.0,1001.5057,1005.1958,1001.5057,1003.0193,15890.0
2025-02-04 11:10:00,1015.25,1016.86,1013.92,1016.47,7208.0,1004.3846,1005.9773,1003.0688,1005.5915,7208.0
2025-02-04 11:20:00,1016.1,1019.12,1015.71,1019.11,9145.0,1005.2255,1008.2131,1004.8396,1008.2032,9145.0
2025-02-04 11:30:00,1019.24,1019.24,1016.95,1017.36,6002.0,1008.3319,1008.3319,1006.0664,1006.472,6002.0
2025-02-04 11:40:00,1017.01,1017.06,1014.55,1014.56,8848.0,1006.1257,1006.1752,1003.6921,1003.7019,8848.0
2025-02-04 11:50:00,1014.55,1015.13,1014.01,1014.31,3968.0,1003.6921,1004.2658,1003.1578,1003.4546,3968.0
2025-02-04 12:00:00,1014.32,1015.68,1013.75,1013.75,12119.0,1003.4645,1004.81,1002.9006,1002.9006,12119.0
2025-02-04 12:10:00,1013.17,1013.79,1010.76,1012.24,8869.0,1002.3268,1002.9402,999.9426,1001.4068,8869.0
2025-02-04 12:20:00,1012.31,1013.77,1009.23,1009.81,6456.0,1001.476,1002.9204,998.429,999.0028,6456.0
2025-02-04 12:30:00,1009.86,1009.96,1007.01,1008.5,13679.0,999.0522,999.1512,996.2327,997.7068,13679.0
2025-02-04 12:40:00,1008.29,1008.5,1008.09,1008.1,4074.0,997.499,997.7068,997.3012,997.3111,4074.0
2025-02-04 12:50:00,1007.97,1008.15,1007.56,1008.15,1173.0,997.1825,997.3605,996.7769,997.3605,1173.0
2025-02-04 13:00:00,1008.21,1008.24,1007.42,1007.84,3022.0,997.4199,997.4496,996.6384,997.0539,3022.0
2025-02-04 13:10:00,1007.89,1008.02,1006.36,1006.36,5049.0,997.1033,997.2319,995.5897,995.5897,5049.0
2025-02-04 13:20:00,1006.36,1006.69,1005.5,1005.63,6905.0,995.5897,995.9162,994.7389,994.8675,6905.0
2025-02-04 13:30:00,1005.62,1005.94,1004.6,1004.73,10103.0,994.8576,995.1742,993.8485,993.9771,10103.0
2025-02-04 13:40:00,1004.63,1010.7,1004.0,1009.7,10149.0,993.8782,999.8833,993.255,998.894,10149.0
2025-02-04 13:50:00,1009.97,1009.98,1008.76,1008.76,1654.0,999.1611,999.171,997.964,997.964,1654.0
2025-02-04 14:00:00,1009.3,1012.11,1009.3,1010.3,6999.0,998.4982,1001.2782,998.4982,999.4875,6999.0
2025-02-04 14:10:00,1010.43,1011.35,1010.42,1011.35,5442.0,999.6161,1000.5263,999.6063,1000.5263,5442.0
2025-02-04 14:20:00,1010.38,1011.95,1010.38,1011.61,3429.0,999.5667,1001.1199,999.5667,1000.7835,3429.0
2025-02-04 14:30:00,1011.52,1014.71,1011.04,1014.71,6410.0,1000.6945,1003.8503,1000.2196,1003.8503,6410.0
2025-02-04 14:40:00,1014.7,1015.08,1014.17,1014.75,4140.0,1003.8404,1004.2164,1003.3161,1003.8899,4140.0
2025-02-04 14:50:00,1015.06,1015.24,1013.21,1013.38,2824.0,1004.1966,1004.3747,1002.3664,1002.5346,2824.0
2025-02-04 15:00:00,1013.38,1013.98,1012.87,1013.37,4654.0,1002.5346,1003.1282,1002.03,1002.5247,4654.0
2025-02-04 15:10:00,1013.93,1015.66,1013.93,1015.27,2789.0,1003.0787,1004.7902,1003.0787,1004.4043,2789.0
2025-02-04 15:20:00,1014.81,1014.81,1012.16,1012.16,3348.0,1003.9493,1003.9493,1001.3276,1001.3276,3348.0
2025-02-04 15:30:00,1012.82,1014.36,1012.81,1014.36,7773.0,1001.9806,1003.5041,1001.9707,1003.5041,7773.0
2025-02-04 15:40:00,1014.98,1015.75,1014.37,1015.04,9408.0,1004.1174,1004.8792,1003.514,1004.1768,9408.0
2025-02-04 15:50:00,1015.43,1018.0,1015.43,1015.7,20981.0,1004.5626,1007.1051,1004.5626,1004.8297,20981.0
2025-02-05 09:30:00,1020.0,1027.55,1016.9,1023.94,25613.0,1009.0837,1016.5529,1006.0169,1012.9816,25613.0
2025-02-05 09:40:00,1023.94,1024.15,1018.4,1019.0,7936.0,1012.9816,1013.1893,1007.5008,1008.0944,7936.0
2025-02-05 09:50:00,1018.98,1019.0,1005.91,1009.27,13739.0,1008.0746,1008.0944,995.1445,998.4686,13739.0
2025-02-05 10:00:00,1010.38,1015.98,1008.02,1014.78,24659.0,999.5667,1005.1067,997.2319,1003.9196,24659.0
2025-02-05 10:10:00,1016.0,1018.0,1015.43,1016.73,7174.0,1005.1265,1007.1051,1004.5626,1005.8487,7174.0
2025-02-05 10:20:00,1016.73,1019.9,1015.57,1019.48,8009.0,1005.8487,1008.9848,1004.7011,1008.5693,8009.0
2025-02-05 10:30:00,1016.64,1018.38,1016.18,1018.38,4297.0,1005.7597,1007.4811,1005.3046,1007.4811,4297.0
2025-02-05 10:40:00,1017.05,1017.82,1016.4,1016.4,1678.0,1006.1653,1006.9271,1005.5223,1005.5223,1678.0
2025-02-05 10:50:00,1017.99,1017.99,1016.18,1016.7,5331.0,1007.0952,1007.0952,1005.3046,1005.819,5331.0
2025-02-05 11:00:00,1016.65,1017.8,1015.84,1017.29,3913.0,1005.7696,1006.9073,1004.9682,1006.4027,3913.0
2025-02-05 11:10:00,1017.96,1019.64,1015.15,1016.52,5321.0,1007.0656,1008.7276,1004.2856,1005.641,5321.0
2025-02-05 11:20:00,1014.58,1016.25,1014.11,1015.24,8864.0,1003.7217,1005.3739,1003.2568,1004.3747,8864.0
2025-02-05 11:30:00,1015.24,1015.25,1013.8,1013.8,2123.0,1004.3747,1004.3846,1002.9501,1002.9501,2123.0
2025-02-05 11:40:00,1013.45,1015.92,1012.74,1015.92,6742.0,1002.6038,1005.0474,1001.9014,1005.0474,6742.0
2025-02-05 11:50:00,1015.04,1018.46,1014.9,1014.9,6864.0,1004.1768,1007.5602,1004.0383,1004.0383,6864.0
2025-02-05 12:00:00,1015.46,1016.08,1013.59,1014.44,8807.0,1004.5923,1005.2057,1002.7423,1003.5832,8807.0
2025-02-05 12:10:00,1015.09,1015.43,1012.52,1012.52,5919.0,1004.2263,1004.5626,1001.6838,1001.6838,5919.0
2025-02-05 12:20:00,1013.08,1013.08,1011.31,1011.31,2579.0,1002.2378,1002.2378,1000.4867,1000.4867,2579.0
2025-02-05 12:30:00,1011.02,1011.32,1010.75,1010.75,1684.0,1000.1998,1000.4966,999.9327,999.9327,1684.0
2025-02-05 12:40:00,1010.56,1012.46,1010.01,1012.18,8150.0,999.7448,1001.6244,999.2006,1001.3474,8150.0
2025-02-05 12:50:00,1011.83,1011.83,1010.6,1010.6,610.0,1001.0012,1001.0012,999.7843,999.7843,610.0
2025-02-05 13:00:00,1010.6,1012.51,1010.27,1011.03,2550.0,999.7843,1001.6739,999.4579,1000.2097,2550.0
2025-02-05 13:10:00,1011.04,1012.95,1010.87,1012.95,2185.0,1000.2196,1002.1092,1000.0514,1002.1092,2185.0
2025-02-05 13:20:00,1011.48,1012.12,1010.64,1011.09,2360.0,1000.6549,1001.2881,999.8239,1000.2691,2360.0
2025-02-05 13:30:00,1011.19,1011.92,1011.01,1011.75,1929.0,1000.368,1001.0902,1000.1899,1000.922,1929.0
2025-02-05 13:40:00,1011.75,1012.19,1010.55,1011.91,4884.0,1000.922,1001.3573,999.7349,1001.0803,4884.0
2025-02-05 13:50:00,1012.17,1012.54,1010.56,1011.11,2101.0,1001.3375,1001.7036,999.7448,1000.2889,2101.0
2025-02-05 14:00:00,1011.0,1011.0,1010.0,1010.32,3491.0,1000.18,1000.18,999.1907,999.5073,3491.0
2025-02-05 14:10:00,1010.47,1011.17,1009.45,1011.17,1558.0,999.6557,1000.3482,998.6466,1000.3482,1558.0
2025-02-05 14:20:00,1010.57,1011.17,1010.0,1010.1,2452.0,999.7546,1000.3482,999.1907,999.2897,2452.0
2025-02-05 14:30:00,1010.27,1010.46,1009.3,1009.95,1331.0,999.4579,999.6458,998.4982,999.1413,1331.0
2025-02-05 14:40:00,1009.19,1010.45,1008.29,1010.45,4625.0,998.3894,999.6359,997.499,999.6359,4625.0
2025-02-05 14:50:00,1009.76,1010.16,1009.76,1010.08,2961.0,998.9533,999.349,998.9533,999.2699,2961.0
2025-02-05 15:00:00,1010.08,1010.82,1010.07,1010.16,1170.0,999.2699,1000.002,999.26,999.349,1170.0
2025-02-05 15:10:00,1011.05,1013.53,1010.75,1013.53,5485.0,1000.2295,1002.683,999.9327,1002.683,5485.0
2025-02-05 15:20:00,1013.57,1014.62,1013.14,1013.79,5794.0,1002.7225,1003.7613,1002.2971,1002.9402,5794.0
2025-02-05 15:30:00,1013.18,1013.63,1011.78,1011.97,27972.0,1002.3367,1002.7819,1000.9517,1001.1397,27972.0
2025-02-05 15:40:00,1012.39,1012.97,1011.45,1011.86,4282.0,1001.5552,1002.129,1000.6252,1001.0308,4282.0
2025-02-05 15:50:00,1012.25,1015.22,1011.74,1013.88,29834.0,1001.4167,1004.3549,1000.9121,1003.0292,29834.0
2025-02-06 09:30:00,1020.35,1023.8,1019.4,1021.7,24861.0,1009.43,1012.8431,1008.4901,1010.7655,24861.0
2025-02-06 09:40:00,1021.2,1023.79,1020.88,1022.48,5644.0,1010.2709,1012.8332,1009.9543,1011.5372,5644.0
2025-02-06 09:50:00,1021.7,1022.27,1019.3,1019.3,2828.0,1010.7655,1011.3294,1008.3912,1008.3912,2828.0
2025-02-06 10:00:00,1020.98,1021.99,1018.41,1018.41,12459.0,1010.0532,1011.0524,1007.5107,1007.5107,12459.0
2025-02-06 10:10:00,1019.08,1019.43,1017.53,1018.97,2421.0,1008.1736,1008.5198,1006.6402,1008.0647,2421.0
2025-02-06 10:20:00,1017.69,1018.0,1015.83,1017.09,5870.0,1006.7984,1007.1051,1004.9584,1006.2049,5870.0
2025-02-06 10:30:00,1016.59,1017.57,1016.35,1016.35,3353.0,1005.7102,1006.6797,1005.4728,1005.4728,3353.0
2025-02-06 10:40:00,1016.36,1018.21,1016.36,1017.71,3819.0,1005.4827,1007.3129,1005.4827,1006.8182,3819.0
2025-02-06 10:50:00,1017.71,1020.2,1017.71,1018.91,2521.0,1006.8182,1009.2816,1006.8182,1008.0054,2521.0
2025-02-06 11:00:00,1017.52,1018.37,1017.33,1017.69,1689.0,1006.6303,1007.4712,1006.4423,1006.7984,1689.0
2025-02-06 11:10:00,1017.4,1018.0,1015.75,1015.81,3559.0,1006.5115,1007.1051,1004.8792,1004.9386,3559.0
2025-02-06 11:20:00,1015.81,1017.15,1015.75,1016.35,7995.0,1004.9386,1006.2642,1004.8792,1005.4728,7995.0
2025-02-06 11:30:00,1016.08,1016.5,1014.67,1014.8,3385.0,1005.2057,1005.6212,1003.8108,1003.9394,3385.0
2025-02-06 11:40:00,1015.37,1015.66,1013.8,1014.0,4947.0,1004.5033,1004.7902,1002.9501,1003.1479,4947.0
2025-02-06 11:50:00,1013.32,1016.17,1013.32,1014.63,14208.0,1002.4752,1005.2947,1002.4752,1003.7712,14208.0
2025-02-06 12:00:00,1014.25,1014.83,1013.47,1013.71,2287.0,1003.3953,1003.9691,1002.6236,1002.861,2287.0
2025-02-06 12:10:00,1014.45,1014.45,1012.5,1013.14,4013.0,1003.5931,1003.5931,1001.664,1002.2971,4013.0
2025-02-06 12:20:00,1013.54,1013.54,1011.76,1011.77,2905.0,1002.6929,1002.6929,1000.9319,1000.9418,2905.0
2025-02-06 12:30:00,1011.34,1012.5,1010.59,1010.59,4088.0,1000.5164,1001.664,999.7744,999.7744,4088.0
2025-02-06 12:40:00,1010.63,1010.75,1009.08,1010.0,4048.0,999.814,999.9327,998.2806,999.1907,4048.0
2025-02-06 12:50:00,1009.51,1010.28,1008.66,1009.14,3179.0,998.706,999.4677,997.8651,998.3399,3179.0
2025-02-06 13:00:00,1009.13,1009.77,1008.64,1008.64,4922.0,998.3301,998.9632,997.8453,997.8453,4922.0
2025-02-06 13:10:00,1009.33,1011.6,1008.95,1011.31,5861.0,998.5279,1000.7736,998.152,1000.4867,5861.0
2025-02-06 13:20:00,1011.3,1011.47,1010.01,1011.47,1325.0,1000.4768,1000.645,999.2006,1000.645,1325.0
2025-02-06 13:30:00,1009.89,1010.32,1008.99,1008.99,1609.0,999.0819,999.5073,998.1916,998.1916,1609.0
2025-02-06 13:40:00,1008.86,1009.4,1007.4,1008.66,5377.0,998.0629,998.5972,996.6186,997.8651,5377.0
2025-02-06 13:50:00,1008.66,1010.17,1008.64,1009.12,7088.0,997.8651,999.3589,997.8453,998.3202,7088.0
2025-02-06 14:00:00,1009.11,1010.34,1009.11,1009.17,3474.0,998.3103,999.5271,998.3103,998.3696,3474.0
2025-02-06 14:10:00,1009.2,1010.69,1009.2,1010.41,3286.0,998.3993,999.8734,998.3993,999.5964,3286.0
2025-02-06 14:20:00,1010.44,1010.46,1008.11,1008.11,2706.0,999.626,999.6458,997.321,997.321,2706.0
2025-02-06 14:30:00,1008.07,1008.07,1005.89,1006.62,5676.0,997.2814,997.2814,995.1247,995.8469,5676.0
2025-02-06 14:40:00,1006.68,1008.27,1005.75,1007.65,2521.0,995.9063,997.4793,994.9862,996.8659,2521.0
2025-02-06 14:50:00,1007.7,1008.2,1006.32,1006.6,3701.0,996.9154,997.41,995.5501,995.8271,3701.0
2025-02-06 15:00:00,1006.12,1007.78,1005.75,1006.94,5988.0,995.3523,996.9945,994.9862,996.1635,5988.0
2025-02-06 15:10:00,1007.23,1008.25,1006.89,1007.74,5488.0,996.4504,997.4595,996.114,996.9549,5488.0
2025-02-06 15:20:00,1007.55,1009.0,1007.54,1008.76,6378.0,996.767,998.2014,996.7571,997.964,6378.0
2025-02-06 15:30:00,1009.18,1009.5,1006.23,1006.46,8169.0,998.3795,998.6961,995.4611,995.6886,8169.0
2025-02-06 15:40:00,1007.0,1007.9,1006.0,1007.32,13736.0,996.2229,997.1132,995.2336,996.5394,13736.0
2025-02-06 15:50:00,1007.08,1009.44,1005.0,1005.29,49870.0,996.302,998.6367,994.2443,994.5312,49870.0
2025-02-07 09:30:00,1008.76,1010.05,1006.77,1008.9,9334.0,997.964,999.2402,995.9953,998.1025,9334.0
2025-02-07 09:40:00,1009.7,1015.91,1009.12,1015.91,6258.0,998.894,1005.0375,998.3202,1005.0375,6258.0
2025-02-07 09:50:00,1013.83,1015.0,1012.27,1013.54,4666.0,1002.9798,1004.1372,1001.4365,1002.6929,4666.0
2025-02-07 10:00:00,1013.5,1013.52,1008.0,1013.52,4743.0,1002.6533,1002.6731,997.2122,1002.6731,4743.0
2025-02-07 10:10:00,1012.01,1012.22,1006.0,1009.04,4578.0,1001.1792,1001.387,995.2336,998.241,4578.0
2025-02-07 10:20:00,1009.04,1009.42,1007.36,1008.18,6043.0,998.241,998.617,996.579,997.3902,6043.0
2025-02-07 10:30:00,1007.41,1007.73,1005.39,1005.66,6310.0,996.6285,996.945,994.6301,994.8972,6310.0
2025-02-07 10:40:00,1005.34,1005.34,1003.78,1004.09,6606.0,994.5806,994.5806,993.0373,993.344,6606.0
2025-02-07 10:50:00,1004.64,1004.65,996.39,999.97,20408.0,993.8881,993.898,985.7264,989.2681,20408.0
2025-02-07 11:00:00,998.8,999.86,995.51,999.31,9217.0,988.1106,989.1593,984.8558,988.6152,9217.0
2025-02-07 11:10:00,998.66,1001.66,998.33,1001.09,6028.0,987.9721,990.94,987.6456,990.3761,6028.0
2025-02-07 11:20:00,1002.03,1002.35,996.32,998.0,3662.0,991.306,991.6226,985.6572,987.3192,3662.0
2025-02-07 11:30:00,996.4,999.76,996.38,999.75,5486.0,985.7363,989.0603,985.7165,989.0504,5486.0
2025-02-07 11:40:00,998.89,999.79,997.76,998.53,2470.0,988.1996,989.09,987.0817,987.8435,2470.0
2025-02-07 11:50:00,998.79,1000.59,997.28,998.38,3773.0,988.1007,989.8815,986.6069,987.6951,3773.0
2025-02-07 12:00:00,997.77,998.81,996.57,998.67,4109.0,987.0916,988.1205,985.9045,987.982,4109.0
2025-02-07 12:10:00,997.7,998.28,995.56,996.55,3405.0,987.0224,987.5962,984.9053,985.8847,3405.0
2025-02-07 12:20:00,996.55,998.5,996.55,997.71,4177.0,985.8847,987.8138,985.8847,987.0323,4177.0
2025-02-07 12:30:00,997.42,998.76,996.76,997.62,2282.0,986.7454,988.071,986.0924,986.9432,2282.0
2025-02-07 12:40:00,997.61,997.83,996.62,997.83,1464.0,986.9333,987.151,985.9539,987.151,1464.0
2025-02-07 12:50:00,998.27,998.64,996.78,997.02,2698.0,987.5863,987.9523,986.1122,986.3497,2698.0
2025-02-07 13:00:00,997.0,997.88,996.56,997.75,2368.0,986.3299,987.2005,985.8946,987.0718,2368.0
2025-02-07 13:10:00,997.17,998.29,996.97,998.24,6194.0,986.4981,987.6061,986.3002,987.5566,6194.0
2025-02-07 13:20:00,998.09,998.81,998.0,998.71,4859.0,987.4082,988.1205,987.3192,988.0216,4859.0
2025-02-07 13:30:00,998.71,999.18,998.28,998.29,3478.0,988.0216,988.4865,987.5962,987.6061,3478.0
2025-02-07 13:40:00,998.5,998.5,996.59,998.49,2132.0,987.8138,987.8138,985.9243,987.8039,2132.0
2025-02-07 13:50:00,997.29,997.3,996.49,996.5,2759.0,986.6168,986.6267,985.8253,985.8352,2759.0
2025-02-07 14:00:00,996.16,996.54,995.0,995.98,8292.0,985.4989,985.8748,984.3513,985.3208,8292.0
2025-02-07 14:10:00,995.98,996.51,995.0,996.21,5893.0,985.3208,985.8451,984.3513,985.5483,5893.0
2025-02-07 14:20:00,996.26,996.28,995.57,995.78,2008.0,985.5978,985.6176,984.9152,985.1229,2008.0
2025-02-07 14:30:00,995.34,996.9,995.28,996.7,2951.0,984.6876,986.2309,984.6283,986.0331,2951.0
2025-02-07 14:40:00,996.62,996.63,995.5,996.1,1632.0,985.9539,985.9638,984.8459,985.4395,1632.0
2025-02-07 14:50:00,996.01,996.01,994.5,994.9,3772.0,985.3505,985.3505,983.8566,984.2523,3772.0
2025-02-07 15:00:00,993.96,994.95,993.83,994.58,5344.0,983.3224,984.3018,983.1938,983.9358,5344.0
2025-02-07 15:10:00,994.58,994.58,993.26,993.78,2815.0,983.9358,983.9358,982.6299,983.1443,2815.0
2025-02-07 15:20:00,993.94,994.37,993.0,993.42,2712.0,983.3026,983.728,982.3727,982.7882,2712.0
2025-02-07 15:30:00,993.55,995.3,993.54,994.36,5595.0,982.9168,984.6481,982.9069,983.7181,5595.0
2025-02-07 15:40:00,994.81,995.09,993.92,994.25,6325.0,984.1633,984.4403,983.2828,983.6093,6325.0
2025-02-07 15:50:00,994.6,995.9,991.15,992.43,31908.0,983.9556,985.2416,980.5425,981.8088,31908.0
2025-02-10 09:30:00,995.0,996.34,985.15,986.0,20610.0,984.3513,985.6769,974.6067,975.4476,20610.0
2025-02-10 09:40:00,985.77,986.87,981.43,984.99,7852.0,975.2201,976.3083,970.9265,974.4484,7852.0
2025-02-10 09:50:00,983.83,987.15,983.83,986.0,6733.0,973.3008,976.5853,973.3008,975.4476,6733.0
2025-02-10 10:00:00,986.32,990.72,983.5,983.64,11644.0,975.7642,980.1171,972.9744,973.1129,11644.0
2025-02-10 10:10:00,984.28,984.61,983.03,983.84,6110.0,973.746,974.0725,972.5094,973.3107,6110.0
2025-02-10 10:20:00,983.17,983.99,981.0,981.99,10227.0,972.6479,973.4591,970.5011,971.4805,10227.0
2025-02-10 10:30:00,981.88,982.75,976.78,976.92,10861.0,971.3717,972.2324,966.3263,966.4648,10861.0
2025-02-10 10:40:00,976.92,981.95,976.91,981.19,14912.0,966.4648,971.4409,966.4549,970.6891,14912.0
2025-02-10 10:50:00,981.32,985.49,981.31,985.49,5495.0,970.8177,974.9431,970.8078,974.9431,5495.0
2025-02-10 11:00:00,985.49,987.04,984.18,985.65,6180.0,974.9431,976.4765,973.6471,975.1013,6180.0
2025-02-10 11:10:00,985.65,986.85,982.26,982.82,9823.0,975.1013,976.2885,971.7476,972.3016,9823.0
2025-02-10 11:20:00,983.48,985.55,982.0,985.55,5445.0,972.9546,975.0024,971.4904,975.0024,5445.0
2025-02-10 11:30:00,985.18,985.18,983.33,983.73,3941.0,974.6364,974.6364,972.8062,973.2019,3941.0
2025-02-10 11:40:00,983.58,984.82,983.52,984.15,4306.0,973.0535,974.2802,972.9941,973.6174,4306.0
2025-02-10 11:50:00,983.97,985.68,983.96,985.3,3029.0,973.4393,975.131,973.4294,974.7551,3029.0
2025-02-10 12:00:00,984.69,985.8,983.91,985.47,1400.0,974.1516,975.2497,973.38,974.9233,1400.0
2025-02-10 12:10:00,983.67,984.07,982.49,983.24,4741.0,973.1425,973.5383,971.9752,972.7171,4741.0
2025-02-10 12:20:00,983.2,983.97,982.42,983.31,3248.0,972.6776,973.4393,971.9059,972.7864,3248.0
2025-02-10 12:30:00,983.97,984.85,983.0,984.85,3734.0,973.4393,974.3099,972.4797,974.3099,3734.0
2025-02-10 12:40:00,985.36,985.5,984.39,984.5,1694.0,974.8144,974.953,973.8548,973.9637,1694.0
2025-02-10 12:50:00,984.99,985.88,984.63,985.18,3899.0,974.4484,975.3289,974.0923,974.6364,3899.0
2025-02-10 13:00:00,985.18,985.91,984.74,985.55,5039.0,974.6364,975.3586,974.2011,975.0024,5039.0
2025-02-10 13:10:00,985.24,986.57,984.48,985.02,5206.0,974.6957,976.0115,973.9439,974.4781,5206.0
2025-02-10 13:20:00,984.91,986.72,984.66,986.38,4635.0,974.3693,976.1599,974.1219,975.8235,4635.0
2025-02-10 13:30:00,986.58,986.71,985.68,986.71,4106.0,976.0214,976.15,975.131,976.15,4106.0
2025-02-10 13:40:00,986.18,989.04,986.03,988.05,6008.0,975.6257,978.4551,975.4773,977.4757,6008.0
2025-02-10 13:50:00,988.17,988.75,987.66,988.52,2657.0,977.5944,978.1682,977.0898,977.9406,2657.0
2025-02-10 14:00:00,988.02,988.31,987.58,987.82,3391.0,977.446,977.7329,977.0107,977.2481,3391.0
2025-02-10 14:10:00,988.41,988.5,985.84,985.84,3821.0,977.8318,977.9208,975.2893,975.2893,3821.0
2025-02-10 14:20:00,986.37,987.43,985.61,985.61,2721.0,975.8136,976.8623,975.0618,975.0618,2721.0
2025-02-10 14:30:00,985.37,986.26,984.8,985.29,4466.0,974.8243,975.7048,974.2604,974.7452,4466.0
2025-02-10 14:40:00,984.79,985.29,984.33,985.27,1105.0,974.2505,974.7452,973.7955,974.7254,1105.0
2025-02-10 14:50:00,985.99,986.0,985.06,985.23,2549.0,975.4377,975.4476,974.5177,974.6858,2549.0
2025-02-10 15:00:00,985.16,985.64,984.62,984.62,3111.0,974.6166,975.0915,974.0824,974.0824,3111.0
2025-02-10 15:10:00,984.31,984.81,983.99,983.99,1778.0,973.7757,974.2703,973.4591,973.4591,1778.0
2025-02-10 15:20:00,984.0,984.3,983.41,983.85,3784.0,973.469,973.7658,972.8853,973.3206,3784.0
2025-02-10 15:30:00,983.22,985.03,983.16,984.63,7357.0,972.6974,974.488,972.638,974.0923,7357.0
2025-02-10 15:40:00,984.36,986.05,984.36,986.05,8955.0,973.8252,975.4971,973.8252,975.4971,8955.0
2025-02-10 15:50:00,985.68,986.9,984.68,985.0,28023.0,975.131,976.338,974.1417,974.4583,28023.0
2025-02-11 09:30:00,980.0,981.26,975.69,976.94,17538.0,969.5118,970.7583,965.2479,966.4846,17538.0
2025-02-11 09:40:00,977.24,979.62,976.93,978.12,8468.0,966.7814,969.1359,966.4747,967.6519,8468.0
2025-02-11 09:50:00,978.08,979.51,977.21,978.44,4673.0,967.6124,969.0271,966.7517,967.9685,4673.0
2025-02-11 10:00:00,978.4,979.51,976.0,976.0,8080.0,967.9289,969.0271,965.5546,965.5546,8080.0
2025-02-11 10:10:00,977.02,979.51,976.9,977.91,8369.0,966.5637,969.0271,966.445,967.4442,8369.0
2025-02-11 10:20:00,978.62,979.46,976.56,977.66,9573.0,968.1466,968.9776,966.1086,967.1969,9573.0
2025-02-11 10:30:00,978.35,979.51,977.88,979.15,11819.0,967.8795,969.0271,967.4145,968.6709,11819.0
2025-02-11 10:40:00,978.63,979.51,977.54,977.78,6742.0,968.1565,969.0271,967.0781,967.3156,6742.0
2025-02-11 10:50:00,978.04,983.26,977.01,979.19,52381.0,967.5728,972.7369,966.5538,968.7105,52381.0
2025-02-11 11:00:00,978.44,980.5,977.25,979.01,8013.0,967.9685,970.0065,966.7912,968.5324,8013.0
2025-02-11 11:10:00,977.95,979.5,977.8,978.41,6005.0,967.4838,969.0172,967.3354,967.9388,6005.0
2025-02-11 11:20:00,978.41,979.05,976.5,977.45,10404.0,967.9388,968.572,966.0493,966.9891,10404.0
2025-02-11 11:30:00,977.45,977.45,973.6,976.77,10184.0,966.9891,966.9891,963.1803,966.3164,10184.0
2025-02-11 11:40:00,976.04,976.66,974.99,976.0,4395.0,965.5942,966.2076,964.5554,965.5546,4395.0
2025-02-11 11:50:00,976.0,976.99,974.6,975.18,2934.0,965.5546,966.534,964.1696,964.7434,2934.0
2025-02-11 12:00:00,975.18,977.86,974.82,977.0,2987.0,964.7434,967.3947,964.3873,966.5439,2987.0
2025-02-11 12:10:00,976.63,979.16,976.09,978.32,6665.0,966.1779,968.6808,965.6437,967.8498,6665.0
2025-02-11 12:20:00,978.78,980.22,978.35,980.1,3668.0,968.3049,969.7295,967.8795,969.6107,3668.0
2025-02-11 12:30:00,980.04,980.32,978.43,978.43,2362.0,969.5514,969.8284,967.9586,967.9586,2362.0
2025-02-11 12:40:00,979.29,979.3,978.36,979.21,900.0,968.8094,968.8193,967.8894,968.7303,900.0
2025-02-11 12:50:00,979.33,979.45,977.39,978.33,1400.0,968.849,968.9677,966.9297,967.8597,1400.0
2025-02-11 13:00:00,977.75,978.51,977.01,978.51,2802.0,967.2859,968.0378,966.5538,968.0378,2802.0
2025-02-11 13:10:00,978.21,979.98,978.2,979.38,5166.0,967.741,969.492,967.7311,968.8984,5166.0
2025-02-11 13:20:00,979.04,979.99,978.62,979.33,1916.0,968.5621,969.5019,968.1466,968.849,1916.0
2025-02-11 13:30:00,978.98,980.26,978.97,980.05,1220.0,968.5027,969.769,968.4928,969.5613,1220.0
2025-02-11 13:40:00,979.51,981.16,979.13,981.16,2424.0,969.0271,970.6594,968.6511,970.6594,2424.0
2025-02-11 13:50:00,980.61,981.02,980.39,981.02,748.0,970.1153,970.5209,969.8976,970.5209,748.0
2025-02-11 14:00:00,980.12,981.39,980.12,981.25,1213.0,969.6305,970.8869,969.6305,970.7484,1213.0
2025-02-11 14:10:00,980.69,983.76,980.65,983.3,4011.0,970.1944,973.2316,970.1549,972.7765,4011.0
2025-02-11 14:20:00,983.07,985.72,982.98,984.74,7494.0,972.549,975.1706,972.4599,974.2011,7494.0
2025-02-11 14:30:00,985.88,986.84,984.55,986.84,3796.0,975.3289,976.2786,974.0131,976.2786,3796.0
2025-02-11 14:40:00,987.0,987.97,986.09,986.75,6773.0,976.4369,977.3965,975.5366,976.1896,6773.0
2025-02-11 14:50:00,986.4,986.75,984.97,985.71,2610.0,975.8433,976.1896,974.4286,975.1607,2610.0
2025-02-11 15:00:00,985.98,987.06,985.75,986.68,3937.0,975.4278,976.4963,975.2003,976.1203,3937.0
2025-02-11 15:10:00,987.04,988.02,986.62,986.71,4674.0,976.4765,977.446,976.061,976.15,4674.0
2025-02-11 15:20:00,987.33,987.71,986.52,987.36,4500.0,976.7634,977.1393,975.962,976.793,4500.0
2025-02-11 15:30:00,987.36,989.46,987.16,988.84,4482.0,976.793,978.8706,976.5952,978.2572,4482.0
2025-02-11 15:40:00,988.25,988.84,986.38,986.38,5510.0,977.6735,978.2572,975.8235,975.8235,5510.0
2025-02-11 15:50:00,986.34,988.22,984.71,988.22,22020.0,975.784,977.6438,974.1714,977.6438,22020.0
2025-02-12 09:30:00,975.04,980.89,967.18,969.57,16817.0,964.6049,970.3923,956.829,959.1934,16817.0
2025-02-12 09:40:00,970.15,971.0,968.05,969.97,6623.0,959.7672,960.6081,957.6897,959.5892,6623.0
2025-02-12 09:50:00,969.93,974.21,969.93,973.78,2068.0,959.5496,963.7838,959.5496,963.3584,2068.0
2025-02-12 10:00:00,973.75,973.81,970.03,971.66,3316.0,963.3287,963.3881,959.6485,961.2611,3316.0
2025-02-12 10:10:00,972.9,974.77,972.89,974.76,1737.0,962.4878,964.3378,962.4779,964.3279,1737.0
2025-02-12 10:20:00,974.29,974.79,972.0,972.26,1629.0,963.8629,964.3576,961.5974,961.8546,1629.0
2025-02-12 10:30:00,971.81,974.73,971.07,974.73,3853.0,961.4095,964.2982,960.6774,964.2982,3853.0
2025-02-12 10:40:00,975.4,976.02,973.0,973.0,2323.0,964.961,965.5744,962.5867,962.5867,2323.0
2025-02-12 10:50:00,971.55,973.63,971.55,973.25,815.0,961.1522,963.21,961.1522,962.8341,815.0
2025-02-12 11:00:00,973.0,973.84,968.0,969.32,6519.0,962.5867,963.4177,957.6402,958.9461,6519.0
2025-02-12 11:10:00,968.01,970.57,966.31,967.85,8738.0,957.6501,960.1827,955.9683,957.4918,8738.0
2025-02-12 11:20:00,967.22,967.22,965.88,966.2,3122.0,956.8686,956.8686,955.5429,955.8595,3122.0
2025-02-12 11:30:00,967.1,968.0,966.2,966.85,4417.0,956.7499,957.6402,955.8595,956.5025,4417.0
2025-02-12 11:40:00,967.42,967.53,966.25,967.0,2142.0,957.0664,957.1753,955.909,956.6509,2142.0
2025-02-12 11:50:00,967.71,969.99,967.17,969.7,6288.0,957.3533,959.6089,956.8191,959.322,6288.0
2025-02-12 12:00:00,969.41,970.72,969.0,970.72,4070.0,959.0351,960.3311,958.6295,960.3311,4070.0
2025-02-12 12:10:00,969.43,970.91,968.67,970.39,5742.0,959.0549,960.5191,958.3031,960.0047,5742.0
2025-02-12 12:20:00,970.39,972.81,970.39,972.81,2009.0,960.0047,962.3988,960.0047,962.3988,2009.0
2025-02-12 12:30:00,971.88,972.08,970.74,970.75,2142.0,961.4787,961.6766,960.3509,960.3608,2142.0
2025-02-12 12:40:00,970.78,973.31,970.78,972.47,3602.0,960.3905,962.8934,960.3905,962.0624,3602.0
2025-02-12 12:50:00,972.47,973.97,971.38,973.97,2225.0,962.0624,963.5463,960.9841,963.5463,2225.0
2025-02-12 13:00:00,974.43,974.91,973.14,973.38,2007.0,964.0014,964.4763,962.7252,962.9627,2007.0
2025-02-12 13:10:00,973.38,974.02,972.65,973.89,1612.0,962.9627,963.5958,962.2405,963.4672,1612.0
2025-02-12 13:20:00,973.43,973.43,971.49,971.59,1480.0,963.0121,963.0121,961.0929,961.1918,1480.0
2025-02-12 13:30:00,972.81,972.81,971.9,972.04,3616.0,962.3988,962.3988,961.4985,961.637,3616.0
2025-02-12 13:40:00,971.34,971.34,970.0,970.03,3490.0,960.9445,960.9445,959.6188,959.6485,3490.0
2025-02-12 13:50:00,969.11,969.78,968.54,968.54,2801.0,958.7384,959.4012,958.1745,958.1745,2801.0
2025-02-12 14:00:00,968.0,969.32,967.25,968.3,1621.0,957.6402,958.9461,956.8983,957.937,1621.0
2025-02-12 14:10:00,968.21,968.69,967.08,968.08,1755.0,957.848,958.3229,956.7301,957.7194,1755.0
2025-02-12 14:20:00,967.61,969.82,967.29,969.43,4110.0,957.2544,959.4408,956.9378,959.0549,4110.0
2025-02-12 14:30:00,970.0,970.13,968.76,970.0,2745.0,959.6188,959.7474,958.3921,959.6188,2745.0
2025-02-12 14:40:00,969.95,972.14,969.66,972.14,4209.0,959.5694,961.7359,959.2825,961.7359,4209.0
2025-02-12 14:50:00,971.31,971.47,970.55,970.86,2441.0,960.9148,961.0731,960.1629,960.4696,2441.0
2025-02-12 15:00:00,970.88,972.01,970.66,972.01,1407.0,960.4894,961.6073,960.2718,961.6073,1407.0
2025-02-12 15:10:00,971.2,971.82,969.88,970.22,4299.0,960.806,961.4194,959.5001,959.8365,4299.0
2025-02-12 15:20:00,970.5,970.88,969.88,969.88,2415.0,960.1135,960.4894,959.5001,959.5001,2415.0
2025-02-12 15:30:00,970.24,970.42,969.05,969.61,3313.0,959.8563,960.0343,958.679,959.233,3313.0
2025-02-12 15:40:00,969.78,970.52,968.58,968.85,6800.0,959.4012,960.1333,958.214,958.4811,6800.0
2025-02-12 15:50:00,969.31,973.74,969.31,973.1,19144.0,958.9362,963.3188,958.9362,962.6857,19144.0
2025-02-13 09:30:00,979.04,981.04,970.27,974.82,10155.0,968.5621,970.5407,959.8859,964.3873,10155.0
2025-02-13 09:40:00,974.76,977.02,973.83,973.92,3107.0,964.3279,966.5637,963.4078,963.4969,3107.0
2025-02-13 09:50:00,976.11,976.11,972.17,973.23,3429.0,965.6634,965.6634,961.7656,962.8143,3429.0
2025-02-13 10:00:00,974.2,977.69,974.14,976.84,7513.0,963.7739,967.2265,963.7145,966.3856,7513.0
2025-02-13 10:10:00,977.69,978.69,976.53,978.66,2216.0,967.2265,968.2158,966.0789,968.1862,2216.0
2025-02-13 10:20:00,979.45,982.0,978.83,981.84,2338.0,968.9677,971.4904,968.3543,971.3321,2338.0
2025-02-13 10:30:00,981.26,982.0,979.99,981.33,3483.0,970.7583,971.4904,969.5019,970.8276,3483.0
2025-02-13 10:40:00,979.16,981.22,976.59,977.58,2851.0,968.6808,970.7188,966.1383,967.1177,2851.0
2025-02-13 10:50:00,977.08,979.0,976.51,977.56,1168.0,966.6231,968.5225,966.0592,967.0979,1168.0
2025-02-13 11:00:00,977.32,980.1,977.25,980.1,2827.0,966.8605,969.6107,966.7912,969.6107,2827.0
2025-02-13 11:10:00,980.1,980.1,977.0,977.0,3123.0,969.6107,969.6107,966.5439,966.5439,3123.0
2025-02-13 11:20:00,977.27,979.37,977.27,977.43,4178.0,966.811,968.8886,966.811,966.9693,4178.0
2025-02-13 11:30:00,977.59,979.08,976.21,976.24,1658.0,967.1276,968.6017,965.7624,965.7921,1658.0
2025-02-13 11:40:00,975.9,976.64,974.88,975.12,813.0,965.4557,966.1878,964.4466,964.684,813.0
2025-02-13 11:50:00,974.68,975.72,973.81,974.68,1739.0,964.2487,965.2776,963.3881,964.2487,1739.0
2025-02-13 12:00:00,974.0,974.94,973.38,974.27,1566.0,963.576,964.506,962.9627,963.8431,1566.0
2025-02-13 12:10:00,973.37,973.37,972.8,972.8,725.0,962.9528,962.9528,962.3889,962.3889,725.0
2025-02-13 12:20:00,973.56,973.56,973.0,973.36,1189.0,963.1407,963.1407,962.5867,962.9429,1189.0
2025-02-13 12:30:00,973.36,975.22,973.35,975.15,1915.0,962.9429,964.783,962.933,964.7137,1915.0
2025-02-13 12:40:00,973.75,974.54,972.8,973.5,8414.0,963.3287,964.1102,962.3889,963.0814,8414.0
2025-02-13 12:50:00,973.53,973.53,972.03,972.03,1330.0,963.1111,963.1111,961.6271,961.6271,1330.0
2025-02-13 13:00:00,971.49,973.23,971.49,971.49,1245.0,961.0929,962.8143,961.0929,961.0929,1245.0
2025-02-13 13:10:00,972.31,973.71,972.13,973.71,3168.0,961.9041,963.2891,961.726,963.2891,3168.0
2025-02-13 13:20:00,974.73,974.97,974.72,974.73,1238.0,964.2982,964.5356,964.2883,964.2982,1238.0
2025-02-13 13:30:00,974.73,975.79,974.19,975.79,1000.0,964.2982,965.3469,963.764,965.3469,1000.0
2025-02-13 13:40:00,975.97,976.14,973.8,975.41,4100.0,965.5249,965.6931,963.3782,964.9709,4100.0
2025-02-13 13:50:00,974.94,976.3,974.94,976.3,600.0,964.506,965.8514,964.506,965.8514,600.0
2025-02-13 14:00:00,976.58,977.68,976.16,977.67,1346.0,966.1284,967.2166,965.7129,967.2067,1346.0
2025-02-13 14:10:00,978.41,978.5,976.55,978.44,2493.0,967.9388,968.0279,966.0987,967.9685,2493.0
2025-02-13 14:20:00,977.71,978.13,976.58,976.58,4900.0,967.2463,967.6618,966.1284,966.1284,4900.0
2025-02-13 14:30:00,977.4,978.97,977.39,978.97,1290.0,966.9396,968.4928,966.9297,968.4928,1290.0
2025-02-13 14:40:00,978.36,978.4,977.31,977.31,1435.0,967.8894,967.9289,966.8506,966.8506,1435.0
2025-02-13 14:50:00,978.25,978.79,977.41,978.23,2118.0,967.7805,968.3148,966.9495,967.7608,2118.0
2025-02-13 15:00:00,978.41,978.67,978.41,978.5,800.0,967.9388,968.196,967.9388,968.0279,800.0
2025-02-13 15:10:00,978.41,978.41,977.02,978.18,7821.0,967.9388,967.9388,966.5637,967.7113,7821.0
2025-02-13 15:20:00,978.33,979.03,977.4,979.0,9669.0,967.8597,968.5522,966.9396,968.5225,9669.0
2025-02-13 15:30:00,978.68,979.78,977.98,978.8,12687.0,968.2059,969.2942,967.5134,968.3247,12687.0
2025-02-13 15:40:00,979.22,980.62,978.86,980.51,6090.0,968.7402,970.1252,968.384,970.0164,6090.0
2025-02-13 15:50:00,980.99,981.22,978.6,980.34,22870.0,970.4912,970.7188,968.1268,969.8482,22870.0
2025-02-14 09:30:00,975.0,978.07,972.5,973.88,43971.0,964.5653,967.6025,962.0921,963.4573,43971.0
2025-02-14 09:40:00,973.9,976.4,973.56,974.18,27546.0,963.4771,965.9503,963.1407,963.7541,27546.0
2025-02-14 09:50:00,974.68,976.37,974.04,974.85,15920.0,964.2487,965.9207,963.6156,964.4169,15920.0
2025-02-14 10:00:00,974.94,978.65,974.53,977.05,23536.0,964.506,968.1763,964.1004,966.5934,23536.0
2025-02-14 10:10:00,977.05,978.29,975.47,977.21,39915.0,966.5934,967.8201,965.0303,966.7517,39915.0
2025-02-14 10:20:00,976.65,976.65,973.16,975.06,20204.0,966.1977,966.1977,962.745,964.6247,20204.0
2025-02-14 10:30:00,975.5,976.71,974.58,975.4,26340.0,965.06,966.257,964.1498,964.961,26340.0
2025-02-14 10:40:00,975.97,977.21,974.78,976.55,38703.0,965.5249,966.7517,964.3477,966.0987,38703.0
2025-02-14 10:50:00,976.6,977.68,975.53,976.01,21096.0,966.1482,967.2166,965.0897,965.5645,21096.0
2025-02-14 11:00:00,976.21,977.24,975.51,976.89,19670.0,965.7624,966.7814,965.0699,966.4351,19670.0
2025-02-14 11:10:00,977.14,977.61,975.39,975.52,24787.0,966.6824,967.1474,964.9512,965.0798,24787.0
2025-02-14 11:20:00,975.65,976.2,974.16,975.03,15289.0,965.2084,965.7525,963.7343,964.595,15289.0
2025-02-14 11:30:00,975.25,975.39,971.27,971.68,10399.0,964.8126,964.9512,960.8752,961.2809,10399.0
2025-02-14 11:40:00,971.75,972.3,969.42,969.6,12351.0,961.3501,961.8942,959.045,959.2231,12351.0
2025-02-14 11:50:00,969.0,970.89,968.37,970.89,8440.0,958.6295,960.4993,958.0063,960.4993,8440.0
2025-02-14 12:00:00,971.41,972.14,969.63,969.63,6249.0,961.0137,961.7359,959.2528,959.2528,6249.0
2025-02-14 12:10:00,969.12,970.52,968.8,969.94,5303.0,958.7483,960.1333,958.4317,959.5595,5303.0
2025-02-14 12:20:00,969.93,972.98,969.92,972.66,11894.0,959.5496,962.5669,959.5397,962.2504,11894.0
2025-02-14 12:30:00,972.52,974.0,971.78,972.68,4322.0,962.1119,963.576,961.3798,962.2702,4322.0
2025-02-14 12:40:00,972.47,974.47,972.01,972.5,3595.0,962.0624,964.041,961.6073,962.0921,3595.0
2025-02-14 12:50:00,972.94,973.36,970.92,971.45,7964.0,962.5274,962.9429,960.529,961.0533,7964.0
2025-02-14 13:00:00,971.64,972.34,970.5,971.72,18666.0,961.2413,961.9338,960.1135,961.3204,18666.0
2025-02-14 13:10:00,971.71,972.14,971.01,971.05,2543.0,961.3105,961.7359,960.618,960.6576,2543.0
2025-02-14 13:20:00,971.64,974.78,971.29,973.37,12396.0,961.2413,964.3477,960.895,962.9528,12396.0
2025-02-14 13:30:00,973.37,975.18,973.36,975.18,21862.0,962.9528,964.7434,962.9429,964.7434,21862.0
2025-02-14 13:40:00,975.03,975.27,974.37,975.01,3512.0,964.595,964.8324,963.9421,964.5752,3512.0
2025-02-14 13:50:00,974.53,975.16,974.23,974.5,2964.0,964.1004,964.7236,963.8036,964.0707,2964.0
2025-02-14 14:00:00,974.02,974.38,973.47,974.04,3703.0,963.5958,963.952,963.0517,963.6156,3703.0
2025-02-14 14:10:00,973.98,974.04,972.1,972.47,5483.0,963.5562,963.6156,961.6964,962.0624,5483.0
2025-02-14 14:20:00,971.84,972.75,970.0,970.62,5203.0,961.4391,962.3394,959.6188,960.2322,5203.0
2025-02-14 14:30:00,971.27,972.86,970.0,972.59,10851.0,960.8752,962.4482,959.6188,962.1811,10851.0
2025-02-14 14:40:00,972.38,972.38,970.89,970.9,1395.0,961.9734,961.9734,960.4993,960.5092,1395.0
2025-02-14 14:50:00,971.7,972.56,970.47,972.38,5479.0,961.3006,962.1514,960.0838,961.9734,5479.0
2025-02-14 15:00:00,972.98,973.39,972.56,972.98,6026.0,962.5669,962.9726,962.1514,962.5669,6026.0
2025-02-14 15:10:00,973.56,974.71,972.87,974.01,5782.0,963.1407,964.2784,962.4581,963.5859,5782.0
2025-02-14 15:20:00,974.29,974.29,972.58,972.58,5311.0,963.8629,963.8629,962.1712,962.1712,5311.0
2025-02-14 15:30:00,973.17,973.75,972.59,973.16,8299.0,962.7549,963.3287,962.1811,962.745,8299.0
2025-02-14 15:40:00,972.9,973.23,972.63,972.63,7005.0,962.4878,962.8143,962.2207,962.2207,7005.0
2025-02-14 15:50:00,972.69,974.0,972.0,973.03,27304.0,962.28,963.576,961.5974,962.6164,27304.0
2025-02-18 09:30:00,969.14,971.18,959.07,967.15,45089.0,958.768,960.7862,948.8058,956.7993,45089.0
2025-02-18 09:40:00,967.63,968.56,964.92,967.0,9463.0,957.2742,958.1942,954.5932,956.6509,9463.0
2025-02-18 09:50:00,966.83,969.63,963.9,966.4,55762.0,956.4828,959.2528,953.5841,956.0574,55762.0
2025-02-18 10:00:00,966.41,969.62,965.11,965.98,15149.0,956.0673,959.2429,954.7812,955.6419,15149.0
2025-02-18 10:10:00,965.98,969.94,965.53,969.94,15604.0,955.6419,959.5595,955.1967,959.5595,15604.0
2025-02-18 10:20:00,969.94,970.55,966.83,968.4,13938.0,959.5595,960.1629,956.4828,958.036,13938.0
2025-02-18 10:30:00,968.11,968.75,966.92,968.6,16864.0,957.7491,958.3822,956.5718,958.2338,16864.0
2025-02-18 10:40:00,968.6,969.18,967.21,968.1,5249.0,958.2338,958.8076,956.8587,957.7392,5249.0
2025-02-18 10:50:00,968.53,969.19,968.17,968.17,6031.0,958.1646,958.8175,957.8084,957.8084,6031.0
2025-02-18 11:00:00,968.17,969.0,966.84,966.84,8719.0,957.8084,958.6295,956.4927,956.4927,8719.0
2025-02-18 11:10:00,966.46,967.59,963.99,964.55,2131.0,956.1167,957.2346,953.6732,954.2272,2131.0
2025-02-18 11:20:00,964.65,965.18,963.05,964.0,6165.0,954.3261,954.8504,952.7432,953.683,6165.0
2025-02-18 11:30:00,964.87,964.88,963.02,964.88,7432.0,954.5437,954.5536,952.7135,954.5536,7432.0
2025-02-18 11:40:00,966.52,968.75,966.52,968.74,4253.0,956.1761,958.3822,956.1761,958.3723,4253.0
2025-02-18 11:50:00,968.39,969.21,967.77,968.44,19153.0,958.0261,958.8373,957.4127,958.0755,19153.0
2025-02-18 12:00:00,968.44,970.54,968.39,969.5,6289.0,958.0755,960.1531,958.0261,959.1242,6289.0
2025-02-18 12:10:00,969.51,969.7,968.34,968.47,5511.0,959.1341,959.322,957.9766,958.1052,5511.0
2025-02-18 12:20:00,969.0,969.61,968.14,969.48,6421.0,958.6295,959.233,957.7787,959.1044,6421.0
2025-02-18 12:30:00,969.28,969.28,967.75,968.15,5740.0,958.9065,958.9065,957.3929,957.7886,5740.0
2025-02-18 12:40:00,968.17,969.01,967.93,969.01,5638.0,957.8084,958.6394,957.571,958.6394,5638.0
2025-02-18 12:50:00,969.11,969.66,967.1,968.0,7148.0,958.7384,959.2825,956.7499,957.6402,7148.0
2025-02-18 13:00:00,968.0,969.47,967.52,969.31,9437.0,957.6402,959.0945,957.1654,958.9362,9437.0
2025-02-18 13:10:00,969.31,969.65,968.12,968.13,5503.0,958.9362,959.2726,957.759,957.7688,5503.0
2025-02-18 13:20:00,968.14,969.02,967.46,969.02,10598.0,957.7787,958.6493,957.106,958.6493,10598.0
2025-02-18 13:30:00,969.1,969.56,969.09,969.2,2005.0,958.7285,959.1835,958.7186,958.8274,2005.0
2025-02-18 13:40:00,969.2,969.57,968.52,969.5,10010.0,958.8274,959.1934,958.1547,959.1242,10010.0
2025-02-18 13:50:00,969.43,970.0,968.02,968.02,3556.0,959.0549,959.6188,957.66,957.66,3556.0
2025-02-18 14:00:00,968.13,969.46,967.52,967.96,6018.0,957.7688,959.0846,957.1654,957.6007,6018.0
2025-02-18 14:10:00,968.26,968.82,967.6,968.0,5059.0,957.8975,958.4515,957.2445,957.6402,5059.0
2025-02-18 14:20:00,968.15,968.79,967.61,967.79,19238.0,957.7886,958.4218,957.2544,957.4325,19238.0
2025-02-18 14:30:00,968.08,968.08,967.0,967.0,2774.0,957.7194,957.7194,956.6509,956.6509,2774.0
2025-02-18 14:40:00,967.18,968.14,967.16,967.65,3135.0,956.829,957.7787,956.8092,957.294,3135.0
2025-02-18 14:50:00,967.67,969.34,967.67,968.52,4635.0,957.3138,958.9659,957.3138,958.1547,4635.0
2025-02-18 15:00:00,968.14,968.97,968.08,968.15,3919.0,957.7787,958.5999,957.7194,957.7886,3919.0
2025-02-18 15:10:00,968.41,968.68,967.76,968.07,14604.0,958.0459,958.313,957.4028,957.7095,14604.0
2025-02-18 15:20:00,968.24,968.24,967.17,968.04,7165.0,957.8777,957.8777,956.8191,957.6798,7165.0
2025-02-18 15:30:00,968.04,969.73,967.64,968.97,15287.0,957.6798,959.3517,957.2841,958.5999,15287.0
2025-02-18 15:40:00,968.82,969.38,967.92,969.15,18439.0,958.4515,959.0055,957.5611,958.7779,18439.0
2025-02-18 15:50:00,969.81,977.87,969.81,977.58,57217.0,959.4309,967.4046,959.4309,967.1177,57217.0
2025-02-19 09:30:00,971.0,974.0,966.88,970.09,21955.0,960.6081,963.576,956.5322,959.7079,21955.0
2025-02-19 09:40:00,973.34,973.34,968.01,968.97,5139.0,962.9231,962.9231,957.6501,958.5999,5139.0
2025-02-19 09:50:00,968.06,971.26,968.04,969.97,2887.0,957.6996,960.8654,957.6798,959.5892,2887.0
2025-02-19 10:00:00,969.97,975.92,969.39,975.92,5037.0,959.5892,965.4755,959.0154,965.4755,5037.0
2025-02-19 10:10:00,975.83,975.84,973.55,975.44,3946.0,965.3864,965.3963,963.1308,965.0006,3946.0
2025-02-19 10:20:00,974.43,974.49,973.06,973.06,3314.0,964.0014,964.0608,962.6461,962.6461,3314.0
2025-02-19 10:30:00,972.49,975.94,972.48,974.73,3803.0,962.0822,965.4953,962.0723,964.2982,3803.0
2025-02-19 10:40:00,974.52,975.58,973.06,974.2,13840.0,964.0905,965.1391,962.6461,963.7739,13840.0
2025-02-19 10:50:00,973.05,975.44,973.05,974.52,2606.0,962.6362,965.0006,962.6362,964.0905,2606.0
2025-02-19 11:00:00,975.25,975.65,973.69,975.31,4480.0,964.8126,965.2084,963.2693,964.872,4480.0
2025-02-19 11:10:00,975.35,975.99,974.01,974.94,6494.0,964.9116,965.5447,963.5859,964.506,6494.0
2025-02-19 11:20:00,974.37,975.99,974.0,974.95,3234.0,963.9421,965.5447,963.576,964.5159,3234.0
2025-02-19 11:30:00,974.74,976.21,974.61,975.33,6837.0,964.3081,965.7624,964.1795,964.8918,6837.0
2025-02-19 11:40:00,975.27,978.96,975.26,977.73,9635.0,964.8324,968.4829,964.8225,967.2661,9635.0
2025-02-19 11:50:00,977.33,979.42,977.0,979.26,2753.0,966.8704,968.938,966.5439,968.7797,2753.0
2025-02-19 12:00:00,979.26,979.88,977.85,978.0,1456.0,968.7797,969.3931,967.3848,967.5332,1456.0
2025-02-19 12:10:00,977.22,978.89,977.22,978.83,7956.0,966.7616,968.4137,966.7616,968.3543,7956.0
2025-02-19 12:20:00,978.73,978.82,978.1,978.5,2809.0,968.2554,968.3444,967.6321,968.0279,2809.0
2025-02-19 12:30:00,978.5,979.22,977.0,977.0,4021.0,968.0279,968.7402,966.5439,966.5439,4021.0
2025-02-19 12:40:00,976.94,978.71,976.62,977.59,1263.0,966.4846,968.2356,966.168,967.1276,1263.0
2025-02-19 12:50:00,978.63,979.45,977.79,978.66,2058.0,968.1565,968.9677,967.3255,968.1862,2058.0
2025-02-19 13:00:00,978.31,978.89,978.04,978.24,2344.0,967.8399,968.4137,967.5728,967.7706,2344.0
2025-02-19 13:10:00,978.89,979.57,976.91,979.57,13398.0,968.4137,969.0864,966.4549,969.0864,13398.0
2025-02-19 13:20:00,979.89,981.91,979.12,981.09,8418.0,969.403,971.4014,968.6412,970.5901,8418.0
2025-02-19 13:30:00,981.45,983.67,981.4,982.91,4785.0,970.9463,973.1425,970.8968,972.3907,4785.0
2025-02-19 13:40:00,983.32,983.91,982.99,983.48,1506.0,972.7963,973.38,972.4698,972.9546,1506.0
2025-02-19 13:50:00,983.79,985.71,983.79,985.08,2929.0,973.2613,975.1607,973.2613,974.5374,2929.0
2025-02-19 14:00:00,985.67,986.55,985.67,986.22,600.0,975.1211,975.9917,975.1211,975.6652,600.0
2025-02-19 14:10:00,986.44,987.5,986.23,986.23,2520.0,975.8829,976.9315,975.6751,975.6751,2520.0
2025-02-19 14:20:00,987.0,988.0,986.21,986.33,4111.0,976.4369,977.4262,975.6554,975.7741,4111.0
2025-02-19 14:30:00,986.38,987.51,986.11,986.75,3358.0,975.8235,976.9414,975.5564,976.1896,3358.0
2025-02-19 14:40:00,986.18,987.54,986.17,987.4,3393.0,975.6257,976.9711,975.6158,976.8326,3393.0
2025-02-19 14:50:00,987.64,989.7,987.55,989.6,4894.0,977.07,979.108,976.981,979.0091,4894.0
2025-02-19 15:00:00,989.6,989.6,987.3,987.34,5372.0,979.0091,979.0091,976.7337,976.7733,5372.0
2025-02-19 15:10:00,986.85,988.85,986.84,988.12,2893.0,976.2885,978.2671,976.2786,977.5449,2893.0
2025-02-19 15:20:00,987.95,988.43,987.0,987.0,6091.0,977.3767,977.8516,976.4369,976.4369,6091.0
2025-02-19 15:30:00,987.46,988.72,987.2,988.49,3014.0,976.892,978.1385,976.6348,977.911,3014.0
2025-02-19 15:40:00,988.33,988.72,986.67,987.4,4816.0,977.7527,978.1385,976.1104,976.8326,4816.0
2025-02-19 15:50:00,988.85,989.37,986.0,987.23,26154.0,978.2671,978.7815,975.4476,976.6644,26154.0
2025-02-20 09:30:00,986.5,987.67,985.06,986.75,17494.0,975.9422,977.0997,974.5177,976.1896,17494.0
2025-02-20 09:40:00,987.36,987.5,980.93,982.68,5122.0,976.793,976.9315,970.4319,972.1631,5122.0
2025-02-20 09:50:00,983.29,985.62,983.24,984.76,2694.0,972.7666,975.0717,972.7171,974.2209,2694.0
2025-02-20 10:00:00,983.98,983.98,981.31,982.07,4734.0,973.4492,973.4492,970.8078,971.5597,4734.0
2025-02-20 10:10:00,981.0,981.2,976.97,978.12,9932.0,970.5011,970.699,966.5142,967.6519,9932.0
2025-02-20 10:20:00,978.77,978.77,977.01,977.01,3766.0,968.295,968.295,966.5538,966.5538,3766.0
2025-02-20 10:30:00,977.41,977.71,975.55,976.08,5445.0,966.9495,967.2463,965.1094,965.6338,5445.0
2025-02-20 10:40:00,975.75,976.41,974.02,975.07,9671.0,965.3073,965.9602,963.5958,964.6346,9671.0
2025-02-20 10:50:00,975.24,975.83,975.17,975.32,8769.0,964.8028,965.3864,964.7335,964.8819,8769.0
2025-02-20 11:00:00,975.82,978.35,975.0,978.34,7322.0,965.3765,967.8795,964.5653,967.8696,7322.0
2025-02-20 11:10:00,978.78,980.08,977.9,979.7,4374.0,968.3049,969.591,967.4343,969.215,4374.0
2025-02-20 11:20:00,980.05,980.55,977.32,977.37,9560.0,969.5613,970.0559,966.8605,966.91,9560.0
2025-02-20 11:30:00,977.23,977.37,975.0,975.66,5385.0,966.7715,966.91,964.5653,965.2183,5385.0
2025-02-20 11:40:00,975.88,978.73,975.0,978.09,6046.0,965.4359,968.2554,964.5653,967.6223,6046.0
2025-02-20 11:50:00,978.48,979.17,977.22,979.16,6679.0,968.0081,968.6907,966.7616,968.6808,6679.0
2025-02-20 12:00:00,979.88,981.13,979.07,980.25,2758.0,969.3931,970.6297,968.5918,969.7591,2758.0
2025-02-20 12:10:00,981.13,982.38,980.27,981.75,3640.0,970.6297,971.8663,969.7789,971.2431,3640.0
2025-02-20 12:20:00,981.75,982.43,980.75,981.04,4792.0,971.2431,971.9158,970.2538,970.5407,4792.0
2025-02-20 12:30:00,980.84,981.88,980.83,981.39,2292.0,970.3428,971.3717,970.3329,970.8869,2292.0
2025-02-20 12:40:00,981.54,982.74,980.0,980.0,4193.0,971.0353,972.2225,969.5118,969.5118,4193.0
2025-02-20 12:50:00,980.66,981.62,979.48,979.93,3585.0,970.1647,971.1145,968.9974,969.4426,3585.0
2025-02-20 13:00:00,980.4,980.98,979.58,980.9,2806.0,969.9075,970.4813,969.0963,970.4022,2806.0
2025-02-20 13:10:00,979.99,981.45,979.27,980.95,2475.0,969.5019,970.9463,968.7896,970.4516,2475.0
2025-02-20 13:20:00,980.46,980.93,980.23,980.29,3251.0,969.9669,970.4319,969.7394,969.7987,3251.0
2025-02-20 13:30:00,980.19,981.84,980.19,981.14,3392.0,969.6998,971.3321,969.6998,970.6396,3392.0
2025-02-20 13:40:00,980.75,982.49,980.75,982.48,1600.0,970.2538,971.9752,970.2538,971.9653,1600.0
2025-02-20 13:50:00,982.42,983.91,982.03,983.45,1930.0,971.9059,973.38,971.5201,972.9249,1930.0
2025-02-20 14:00:00,983.46,984.55,983.18,984.51,4974.0,972.9348,974.0131,972.6578,973.9735,4974.0
2025-02-20 14:10:00,984.55,986.34,984.51,986.34,4075.0,974.0131,975.784,973.9735,975.784,4075.0
2025-02-20 14:20:00,985.55,986.19,985.55,986.08,3762.0,975.0024,975.6356,975.0024,975.5267,3762.0
2025-02-20 14:30:00,985.98,986.07,984.59,986.0,4546.0,975.4278,975.5169,974.0527,975.4476,4546.0
2025-02-20 14:40:00,986.07,988.0,985.87,987.36,4254.0,975.5169,977.4262,975.319,976.793,4254.0
2025-02-20 14:50:00,987.09,987.19,985.85,986.86,4606.0,976.5259,976.6249,975.2992,976.2984,4606.0
2025-02-20 15:00:00,986.85,987.37,986.68,986.69,5623.0,976.2885,976.8029,976.1203,976.1302,5623.0
2025-02-20 15:10:00,986.93,988.41,986.92,988.41,6751.0,976.3676,977.8318,976.3578,977.8318,6751.0
2025-02-20 15:20:00,989.0,990.18,988.52,990.18,17310.0,978.4155,979.5829,977.9406,979.5829,17310.0
2025-02-20 15:30:00,990.66,990.81,989.29,989.99,15423.0,980.0577,980.2061,978.7024,979.3949,15423.0
2025-02-20 15:40:00,989.99,991.17,989.62,990.58,25319.0,979.3949,980.5623,979.0289,979.9786,25319.0
2025-02-20 15:50:00,991.25,991.32,988.48,989.84,46628.0,980.6414,980.7107,977.9011,979.2465,46628.0
2025-02-21 09:30:00,992.49,992.49,987.11,990.0,30206.0,981.8681,981.8681,976.5457,979.4048,30206.0
2025-02-21 09:40:00,990.69,993.21,990.65,990.65,1367.0,980.0874,982.5804,980.0478,980.0478,1367.0
2025-02-21 09:50:00,988.33,993.0,988.32,990.6,1435.0,977.7527,982.3727,977.7428,979.9984,1435.0
2025-02-21 10:00:00,990.62,991.88,989.61,990.04,8801.0,980.0182,981.2647,979.019,979.4444,8801.0
2025-02-21 10:10:00,989.61,990.0,988.51,989.77,3166.0,979.019,979.4048,977.9307,979.1773,3166.0
2025-02-21 10:20:00,990.2,990.98,986.41,986.42,7180.0,979.6027,980.3743,975.8532,975.8631,7180.0
2025-02-21 10:30:00,985.64,990.0,985.64,990.0,6419.0,975.0915,979.4048,975.0915,979.4048,6419.0
2025-02-21 10:40:00,989.83,991.0,989.06,989.07,8067.0,979.2366,980.3941,978.4749,978.4847,8067.0
2025-02-21 10:50:00,988.43,990.15,988.43,989.26,4086.0,977.8516,979.5532,977.8516,978.6727,4086.0
2025-02-21 11:00:00,990.33,990.33,987.54,988.63,8497.0,979.7313,979.7313,976.9711,978.0495,8497.0
2025-02-21 11:10:00,988.72,989.75,986.51,987.03,5035.0,978.1385,979.1575,975.9521,976.4666,5035.0
2025-02-21 11:20:00,987.34,987.37,985.51,985.51,2372.0,976.7733,976.8029,974.9628,974.9628,2372.0
2025-02-21 11:30:00,985.68,986.5,983.37,986.11,4956.0,975.131,975.9422,972.8457,975.5564,4956.0
2025-02-21 11:40:00,986.5,987.5,985.23,985.23,6384.0,975.9422,976.9315,974.6858,974.6858,6384.0
2025-02-21 11:50:00,985.39,987.38,985.0,986.76,15730.0,974.8441,976.8128,974.4583,976.1995,15730.0
2025-02-21 12:00:00,987.02,987.57,986.57,986.7,4133.0,976.4567,977.0008,976.0115,976.1401,4133.0
2025-02-21 12:10:00,985.6,986.6,985.19,985.31,4573.0,975.0519,976.0412,974.6463,974.765,4573.0
2025-02-21 12:20:00,984.99,984.99,982.0,983.44,4293.0,974.4484,974.4484,971.4904,972.915,4293.0
2025-02-21 12:30:00,982.9,983.32,982.09,982.16,2784.0,972.3808,972.7963,971.5794,971.6487,2784.0
2025-02-21 12:40:00,982.15,983.61,982.15,983.01,3743.0,971.6388,973.0832,971.6388,972.4896,3743.0
2025-02-21 12:50:00,982.84,982.85,978.56,978.56,6301.0,972.3214,972.3313,968.0872,968.0872,6301.0
2025-02-21 13:00:00,979.4,979.4,975.0,976.5,5122.0,968.9182,968.9182,964.5653,966.0493,5122.0
2025-02-21 13:10:00,976.27,977.7,975.0,976.68,4974.0,965.8217,967.2364,964.5653,966.2273,4974.0
2025-02-21 13:20:00,976.68,977.24,974.09,974.09,2730.0,966.2273,966.7814,963.6651,963.6651,2730.0
2025-02-21 13:30:00,974.25,974.37,972.76,974.13,6026.0,963.8234,963.9421,962.3493,963.7046,6026.0
2025-02-21 13:40:00,974.13,975.23,974.12,975.23,4685.0,963.7046,964.7929,963.6947,964.7929,4685.0
2025-02-21 13:50:00,975.24,975.79,974.99,975.11,1980.0,964.8028,965.3469,964.5554,964.6741,1980.0
2025-02-21 14:00:00,975.11,976.26,974.81,974.93,2554.0,964.6741,965.8118,964.3774,964.4961,2554.0
2025-02-21 14:10:00,976.64,977.08,974.4,974.41,2139.0,966.1878,966.6231,963.9717,963.9816,2139.0
2025-02-21 14:20:00,974.84,975.22,972.63,973.19,17076.0,964.407,964.783,962.2207,962.7747,17076.0
2025-02-21 14:30:00,973.38,974.17,972.43,974.17,2416.0,962.9627,963.7442,962.0228,963.7442,2416.0
2025-02-21 14:40:00,973.2,973.76,971.01,971.01,8551.0,962.7846,963.3386,960.618,960.618,8551.0
2025-02-21 14:50:00,972.01,974.35,971.01,973.31,13273.0,961.6073,963.9223,960.618,962.8934,13273.0
2025-02-21 15:00:00,972.66,973.31,971.09,972.1,15241.0,962.2504,962.8934,960.6972,961.6964,15241.0
2025-02-21 15:10:00,972.01,973.67,971.89,973.1,6736.0,961.6073,963.2496,961.4886,962.6857,6736.0
2025-02-21 15:20:00,973.15,974.41,972.59,973.69,4414.0,962.7351,963.9816,962.1811,963.2693,4414.0
2025-02-21 15:30:00,974.16,978.46,974.05,978.46,20526.0,963.7343,967.9883,963.6255,967.9883,20526.0
2025-02-21 15:40:00,978.47,978.61,974.53,975.68,14636.0,967.9982,968.1367,964.1004,965.238,14636.0
2025-02-21 15:50:00,975.19,979.0,973.59,974.27,77696.0,964.7533,968.5225,963.1704,963.8431,77696.0
2025-02-24 09:30:00,975.35,982.28,975.35,981.42,15526.0,964.9116,971.7674,964.9116,970.9166,15526.0
2025-02-24 09:40:00,978.66,978.76,975.0,975.17,3680.0,968.1862,968.2851,964.5653,964.7335,3680.0
2025-02-24 09:50:00,975.51,977.0,972.71,974.21,11971.0,965.0699,966.5439,962.2998,963.7838,11971.0
2025-02-24 10:00:00,973.63,975.67,964.54,969.41,17729.0,963.21,965.2282,954.2173,959.0351,17729.0
2025-02-24 10:10:00,967.0,971.74,966.37,969.46,7033.0,956.6509,961.3402,956.0277,959.0846,7033.0
2025-02-24 10:20:00,970.11,972.21,969.44,970.0,4953.0,959.7277,961.8052,959.0648,959.6188,4953.0
2025-02-24 10:30:00,969.68,971.25,968.97,971.2,9159.0,959.3023,960.8555,958.5999,960.806,9159.0
2025-02-24 10:40:00,971.01,971.77,969.53,971.77,4864.0,960.618,961.3699,959.1539,961.3699,4864.0
2025-02-24 10:50:00,972.28,972.45,966.93,969.1,8046.0,961.8744,962.0426,956.5817,958.7285,8046.0
2025-02-24 11:00:00,968.25,969.19,967.11,967.6,2361.0,957.8876,958.8175,956.7598,957.2445,2361.0
2025-02-24 11:10:00,966.99,969.32,966.02,968.93,5065.0,956.641,958.9461,955.6814,958.5603,5065.0
2025-02-24 11:20:00,968.54,974.76,968.54,973.0,5829.0,958.1745,964.3279,958.1745,962.5867,5829.0
2025-02-24 11:30:00,972.54,974.23,970.0,970.11,4442.0,962.1317,963.8036,959.6188,959.7277,4442.0
2025-02-24 11:40:00,969.33,971.96,968.86,970.73,12348.0,958.956,961.5579,958.491,960.341,12348.0
2025-02-24 11:50:00,970.3,970.86,967.45,967.96,18638.0,959.9156,960.4696,957.0961,957.6007,18638.0
2025-02-24 12:00:00,967.66,969.07,965.28,965.3,5367.0,957.3039,958.6988,954.9493,954.9691,5367.0
2025-02-24 12:10:00,965.11,965.8,964.01,965.52,6672.0,954.7812,955.4638,953.6929,955.1868,6672.0
2025-02-24 12:20:00,965.52,966.74,964.76,965.97,9707.0,955.1868,956.3937,954.4349,955.632,9707.0
2025-02-24 12:30:00,965.31,965.32,961.89,964.34,8113.0,954.979,954.9889,951.5956,954.0194,8113.0
2025-02-24 12:40:00,964.96,967.15,963.91,965.2,9294.0,954.6328,956.7993,953.594,954.8702,9294.0
2025-02-24 12:50:00,965.2,965.35,963.17,963.48,6224.0,954.8702,955.0186,952.8619,953.1686,6224.0
2025-02-24 13:00:00,963.52,963.52,960.0,962.24,17844.0,953.2082,953.2082,949.7259,951.9419,17844.0
2025-02-24 13:10:00,962.16,962.16,958.67,960.05,18366.0,951.8627,951.8627,948.4101,949.7753,18366.0
2025-02-24 13:20:00,959.98,960.01,955.37,956.43,12693.0,949.7061,949.7358,945.1454,946.1941,12693.0
2025-02-24 13:30:00,956.06,956.99,955.0,956.0,10654.0,945.828,946.7481,944.7794,945.7687,10654.0
2025-02-24 13:40:00,955.0,955.0,948.1,949.55,12794.0,944.7794,944.7794,937.9532,939.3877,12794.0
2025-02-24 13:50:00,949.15,951.91,949.04,951.08,7496.0,938.992,941.7224,938.8832,940.9013,7496.0
2025-02-24 14:00:00,950.74,953.13,948.3,950.88,12188.0,940.565,942.9294,938.1511,940.7035,12188.0
2025-02-24 14:10:00,950.88,951.44,949.21,950.83,29726.0,940.7035,941.2575,939.0513,940.654,29726.0
2025-02-24 14:20:00,950.83,954.38,949.45,953.72,49807.0,940.654,944.166,939.2888,943.5131,49807.0
2025-02-24 14:30:00,954.62,958.94,954.31,957.51,21799.0,944.4034,948.6772,944.0968,947.2625,21799.0
2025-02-24 14:40:00,957.51,960.1,956.9,960.09,41154.0,947.2625,949.8248,946.659,949.8149,41154.0
2025-02-24 14:50:00,960.54,960.82,955.9,956.9,11323.0,950.2601,950.5371,945.6697,946.659,11323.0
2025-02-24 15:00:00,956.9,956.9,953.3,956.09,15598.0,946.659,946.659,943.0976,945.8577,15598.0
2025-02-24 15:10:00,954.68,954.9,953.0,954.64,13744.0,944.4628,944.6804,942.8008,944.4232,13744.0
2025-02-24 15:20:00,954.47,954.47,952.64,953.98,4015.0,944.255,944.255,942.4446,943.7703,4015.0
2025-02-24 15:30:00,953.79,954.0,952.43,952.86,10497.0,943.5823,943.7901,942.2369,942.6623,10497.0
2025-02-24 15:40:00,952.18,954.84,951.0,954.84,14505.0,941.9895,944.6211,940.8222,944.6211,14505.0
2025-02-24 15:50:00,954.63,955.77,950.77,952.24,44846.0,944.4133,945.5411,940.5946,942.0489,44846.0
2025-02-25 09:30:00,957.95,966.12,955.0,963.96,14919.0,947.6978,955.7804,944.7794,953.6435,14919.0
2025-02-25 09:40:00,962.28,962.28,955.51,959.34,6728.0,951.9815,951.9815,945.2839,949.0729,6728.0
2025-02-25 09:50:00,958.2,958.2,952.14,954.87,5577.0,947.9451,947.9451,941.95,944.6508,5577.0
2025-02-25 10:00:00,952.8,952.8,947.0,948.11,7281.0,942.6029,942.6029,936.865,937.9631,7281.0
2025-02-25 10:10:00,950.13,950.13,947.5,948.07,3549.0,939.9615,939.9615,937.3596,937.9235,3549.0
2025-02-25 10:20:00,948.0,949.68,946.5,946.93,4788.0,937.8543,939.5163,936.3703,936.7957,4788.0
2025-02-25 10:30:00,948.0,950.15,945.86,950.15,6915.0,937.8543,939.9813,935.7372,939.9813,6915.0
2025-02-25 10:40:00,950.99,953.56,949.31,950.64,6280.0,940.8123,943.3548,939.1503,940.466,6280.0
2025-02-25 10:50:00,951.94,955.96,951.94,951.97,5030.0,941.7521,945.7291,941.7521,941.7818,5030.0
2025-02-25 11:00:00,950.0,951.82,948.0,948.2,5234.0,939.8329,941.6334,937.8543,938.0521,5234.0
2025-02-25 11:10:00,949.62,951.85,949.39,950.1,6192.0,939.4569,941.6631,939.2294,939.9318,6192.0
2025-02-25 11:20:00,951.34,951.82,949.17,949.5,6279.0,941.1585,941.6334,939.0118,939.3382,6279.0
2025-02-25 11:30:00,948.82,949.35,946.79,948.17,5987.0,938.6655,939.1898,936.6572,938.0225,5987.0
2025-02-25 11:40:00,948.17,949.21,946.5,949.16,6202.0,938.0225,939.0513,936.3703,939.0019,6202.0
2025-02-25 11:50:00,951.88,956.44,951.18,954.67,7485.0,941.6928,946.204,941.0003,944.4529,7485.0
2025-02-25 12:00:00,954.58,955.73,953.78,954.88,6352.0,944.3639,945.5016,943.5724,944.6607,6352.0
2025-02-25 12:10:00,954.7,955.65,953.65,955.25,4825.0,944.4826,945.4224,943.4438,945.0267,4825.0
2025-02-25 12:20:00,954.6,958.15,954.59,958.15,10388.0,944.3836,947.8957,944.3738,947.8957,10388.0
2025-02-25 12:30:00,958.54,960.0,958.26,959.9,6025.0,948.2815,949.7259,948.0045,949.6269,6025.0
2025-02-25 12:40:00,959.5,960.96,958.65,960.43,6321.0,949.2312,950.6756,948.3903,950.1513,6321.0
2025-02-25 12:50:00,960.43,961.5,960.41,961.5,3611.0,950.1513,951.2098,950.1315,951.2098,3611.0
2025-02-25 13:00:00,961.8,964.49,961.8,963.71,6681.0,951.5066,954.1678,951.5066,953.3962,6681.0
2025-02-25 13:10:00,962.25,963.01,961.45,962.09,5634.0,951.9518,952.7036,951.1603,951.7935,5634.0
2025-02-25 13:20:00,962.09,962.09,958.94,958.96,8050.0,951.7935,951.7935,948.6772,948.697,8050.0
2025-02-25 13:30:00,959.9,963.72,958.93,963.72,4120.0,949.6269,953.406,948.6673,953.406,4120.0
2025-02-25 13:40:00,963.47,963.89,962.17,962.48,9515.0,953.1587,953.5742,951.8726,952.1793,9515.0
2025-02-25 13:50:00,963.03,963.03,960.77,961.58,3086.0,952.7234,952.7234,950.4876,951.2889,3086.0
2025-02-25 14:00:00,961.06,961.09,958.74,959.47,5464.0,950.7745,950.8042,948.4793,949.2015,5464.0
2025-02-25 14:10:00,959.47,959.81,957.14,957.58,5512.0,949.2015,949.5379,946.8965,947.3318,5512.0
2025-02-25 14:20:00,957.89,958.61,956.94,956.97,10766.0,947.6384,948.3507,946.6986,946.7283,10766.0
2025-02-25 14:30:00,957.52,961.91,957.52,961.91,3758.0,947.2724,951.6154,947.2724,951.6154,3758.0
2025-02-25 14:40:00,961.92,963.48,961.14,961.97,2966.0,951.6253,953.1686,950.8537,951.6748,2966.0
2025-02-25 14:50:00,962.0,962.69,961.15,961.15,6059.0,951.7045,952.3871,950.8636,950.8636,6059.0
2025-02-25 15:00:00,962.11,963.03,961.75,962.17,3127.0,951.8133,952.7234,951.4571,951.8726,3127.0
2025-02-25 15:10:00,962.02,962.66,961.27,962.66,2655.0,951.7242,952.3574,950.9823,952.3574,2655.0
2025-02-25 15:20:00,963.0,963.94,962.85,962.86,3123.0,952.6938,953.6237,952.5454,952.5552,3123.0
2025-02-25 15:30:00,962.37,963.42,960.16,960.16,4809.0,952.0705,953.1093,949.8841,949.8841,4809.0
2025-02-25 15:40:00,959.6,961.48,958.73,961.46,6341.0,949.3301,951.19,948.4694,951.1702,6341.0
2025-02-25 15:50:00,960.99,960.99,957.77,958.72,29161.0,950.7053,950.7053,947.5197,948.4596,29161.0
2025-02-26 09:30:00,956.5,963.71,952.53,961.59,37442.0,946.2633,953.3962,942.3358,951.2988,37442.0
2025-02-26 09:40:00,960.06,962.14,959.29,961.67,5416.0,949.7852,951.843,949.0235,951.378,5416.0
2025-02-26 09:50:00,962.24,964.87,962.02,962.85,10815.0,951.9419,954.5437,951.7242,952.5454,10815.0
2025-02-26 10:00:00,962.85,962.85,958.6,960.89,5967.0,952.5454,952.5454,948.3408,950.6063,5967.0
2025-02-26 10:10:00,960.86,966.99,960.16,966.4,13316.0,950.5767,956.641,949.8841,956.0574,13316.0
2025-02-26 10:20:00,965.82,966.29,964.64,965.22,10366.0,955.4836,955.9485,954.3162,954.89,10366.0
2025-02-26 10:30:00,965.17,967.11,963.55,965.72,17391.0,954.8405,956.7598,953.2379,955.3846,17391.0
2025-02-26 10:40:00,967.0,967.0,961.2,962.69,14848.0,956.6509,956.6509,950.913,952.3871,14848.0
2025-02-26 10:50:00,962.7,962.7,959.92,961.11,3386.0,952.397,952.397,949.6467,950.824,3386.0
2025-02-26 11:00:00,963.0,963.18,959.52,960.5,4925.0,952.6938,952.8718,949.251,950.2205,4925.0
2025-02-26 11:10:00,961.0,963.42,961.0,962.79,5804.0,950.7152,953.1093,950.7152,952.486,5804.0
2025-02-26 11:20:00,962.79,962.79,959.32,959.44,3169.0,952.486,952.486,949.0531,949.1719,3169.0
2025-02-26 11:30:00,959.0,961.3,958.04,961.29,7641.0,948.7366,951.0119,947.7868,951.0021,7641.0
2025-02-26 11:40:00,960.57,960.92,958.59,960.34,2721.0,950.2898,950.636,948.3309,950.0622,2721.0
2025-02-26 11:50:00,960.93,961.32,959.95,959.95,5435.0,950.6459,951.0317,949.6764,949.6764,5435.0
2025-02-26 12:00:00,960.88,961.09,959.16,960.8,1702.0,950.5964,950.8042,948.8948,950.5173,1702.0
2025-02-26 12:10:00,961.76,963.15,961.43,961.43,3911.0,951.467,952.8421,951.1406,951.1406,3911.0
2025-02-26 12:20:00,961.12,962.53,960.7,961.28,3286.0,950.8339,952.2288,950.4184,950.9922,3286.0
2025-02-26 12:30:00,962.42,962.56,960.48,960.72,4853.0,952.12,952.2585,950.2007,950.4382,4853.0
2025-02-26 12:40:00,961.02,961.36,960.68,961.31,1630.0,950.7349,951.0713,950.3986,951.0218,1630.0
2025-02-26 12:50:00,961.64,961.64,959.43,959.44,1727.0,951.3483,951.3483,949.162,949.1719,1727.0
2025-02-26 13:00:00,960.03,960.45,959.38,960.19,4989.0,949.7555,950.171,949.1125,949.9138,4989.0
2025-02-26 13:10:00,960.2,961.0,959.27,960.19,5049.0,949.9237,950.7152,949.0037,949.9138,5049.0
2025-02-26 13:20:00,959.11,960.21,957.31,957.31,4561.0,948.8454,949.9336,947.0646,947.0646,4561.0
2025-02-26 13:30:00,956.36,957.87,956.36,957.04,2233.0,946.1248,947.6187,946.1248,946.7975,2233.0
2025-02-26 13:40:00,956.93,957.33,955.48,955.49,3851.0,946.6887,947.0844,945.2542,945.2641,3851.0
2025-02-26 13:50:00,954.8,955.13,952.66,954.43,2198.0,944.5815,944.908,942.4644,944.2155,2198.0
2025-02-26 14:00:00,953.83,954.52,952.43,952.59,4795.0,943.6219,944.3045,942.2369,942.3952,4795.0
2025-02-26 14:10:00,952.68,953.54,952.28,953.04,5190.0,942.4842,943.335,942.0885,942.8403,5190.0
2025-02-26 14:20:00,954.14,954.91,953.4,953.42,2493.0,943.9286,944.6903,943.1965,943.2163,2493.0
2025-02-26 14:30:00,954.31,955.73,954.0,955.6,3648.0,944.0968,945.5016,943.7901,945.3729,3648.0
2025-02-26 14:40:00,955.61,956.49,955.22,955.44,1929.0,945.3828,946.2534,944.997,945.2147,1929.0
2025-02-26 14:50:00,955.25,955.25,952.53,952.53,2315.0,945.0267,945.0267,942.3358,942.3358,2315.0
2025-02-26 15:00:00,952.51,954.33,952.51,954.16,3607.0,942.316,944.1165,942.316,943.9484,3607.0
2025-02-26 15:10:00,954.25,954.55,953.2,953.2,1696.0,944.0374,944.3342,942.9986,942.9986,1696.0
2025-02-26 15:20:00,953.41,955.09,952.93,954.0,4216.0,943.2064,944.8684,942.7315,943.7901,4216.0
2025-02-26 15:30:00,953.83,954.79,953.43,954.79,3936.0,943.6219,944.5716,943.2262,944.5716,3936.0
2025-02-26 15:40:00,954.57,955.61,954.21,955.28,11653.0,944.354,945.3828,943.9978,945.0564,11653.0
2025-02-26 15:50:00,954.56,954.6,952.84,954.17,25350.0,944.3441,944.3836,942.6425,943.9583,25350.0
2025-02-27 09:30:00,959.1,969.68,958.41,966.52,30675.0,948.8355,959.3023,948.1529,956.1761,30675.0
2025-02-27 09:40:00,966.76,969.99,963.75,968.38,24329.0,956.4135,959.6089,953.4357,958.0162,24329.0
2025-02-27 09:50:00,968.38,969.88,959.66,964.56,20734.0,958.0162,959.5001,949.3895,954.2371,20734.0
2025-02-27 10:00:00,963.58,964.64,957.02,964.56,8120.0,953.2675,954.3162,946.7778,954.2371,8120.0
2025-02-27 10:10:00,963.92,966.79,963.53,966.09,5849.0,953.6039,956.4432,953.2181,955.7507,5849.0
2025-02-27 10:20:00,966.66,969.22,964.94,965.72,6896.0,956.3146,958.8472,954.613,955.3846,6896.0
2025-02-27 10:30:00,965.06,965.26,962.27,964.38,3002.0,954.7317,954.9296,951.9716,954.059,3002.0
2025-02-27 10:40:00,962.97,964.57,961.44,963.76,1728.0,952.6641,954.2469,951.1504,953.4456,1728.0
2025-02-27 10:50:00,962.85,962.85,960.35,960.75,1700.0,952.5454,952.5454,950.0721,950.4678,1700.0
2025-02-27 11:00:00,960.75,962.1,960.75,961.19,1400.0,950.4678,951.8034,950.4678,950.9031,1400.0
2025-02-27 11:10:00,962.19,964.54,961.6,963.56,5601.0,951.8924,954.2173,951.3087,953.2478,5601.0
2025-02-27 11:20:00,964.51,964.51,962.16,962.16,1125.0,954.1876,954.1876,951.8627,951.8627,1125.0
2025-02-27 11:30:00,962.16,962.39,960.6,960.84,2420.0,951.8627,952.0903,950.3194,950.5569,2420.0
2025-02-27 11:40:00,960.79,961.57,958.67,959.71,2534.0,950.5074,951.2791,948.4101,949.439,2534.0
2025-02-27 11:50:00,959.71,960.49,957.03,958.26,3372.0,949.439,950.2106,946.7876,948.0045,3372.0
2025-02-27 12:00:00,957.58,959.03,957.54,958.34,2664.0,947.3318,948.7662,947.2922,948.0836,2664.0
2025-02-27 12:10:00,957.61,957.72,956.59,956.8,2221.0,947.3614,947.4703,946.3524,946.5601,2221.0
2025-02-27 12:20:00,956.75,960.19,955.65,960.19,4593.0,946.5106,949.9138,945.4224,949.9138,4593.0
2025-02-27 12:30:00,960.0,961.26,959.78,960.21,1409.0,949.7259,950.9724,949.5082,949.9336,1409.0
2025-02-27 12:40:00,959.12,959.13,957.43,957.84,1400.0,948.8553,948.8652,947.1834,947.589,1400.0
2025-02-27 12:50:00,957.88,959.38,957.88,958.85,1584.0,947.6285,949.1125,947.6285,948.5882,1584.0
2025-02-27 13:00:00,959.13,960.27,959.09,959.09,1671.0,948.8652,949.993,948.8256,948.8256,1671.0
2025-02-27 13:10:00,959.35,960.77,959.27,960.77,3106.0,949.0828,950.4876,949.0037,950.4876,3106.0
2025-02-27 13:20:00,960.77,960.92,960.42,960.49,1750.0,950.4876,950.636,950.1414,950.2106,1750.0
2025-02-27 13:30:00,959.62,960.79,959.5,959.97,1312.0,949.3499,950.5074,949.2312,949.6962,1312.0
2025-02-27 13:40:00,960.62,961.37,960.62,961.36,1610.0,950.3392,951.0812,950.3392,951.0713,1610.0
2025-02-27 13:50:00,961.24,961.36,959.87,959.87,1844.0,950.9526,951.0713,949.5972,949.5972,1844.0
2025-02-27 14:00:00,959.68,960.04,958.67,959.4,2127.0,949.4093,949.7654,948.4101,949.1323,2127.0
2025-02-27 14:10:00,959.18,959.18,957.7,957.7,1700.0,948.9146,948.9146,947.4505,947.4505,1700.0
2025-02-27 14:20:00,957.81,958.56,956.73,956.73,1918.0,947.5593,948.3013,946.4909,946.4909,1918.0
2025-02-27 14:30:00,955.78,955.78,951.56,952.05,7695.0,945.551,945.551,941.3762,941.8609,7695.0
2025-02-27 14:40:00,951.22,952.27,949.1,951.38,3880.0,941.0398,942.0786,938.9425,941.1981,3880.0
2025-02-27 14:50:00,951.26,952.86,951.26,951.59,4597.0,941.0794,942.6623,941.0794,941.4059,4597.0
2025-02-27 15:00:00,951.59,951.59,946.7,948.95,5993.0,941.4059,941.4059,936.5682,938.7941,5993.0
2025-02-27 15:10:00,948.75,948.78,946.07,946.98,4920.0,938.5963,938.6259,935.9449,936.8452,4920.0
2025-02-27 15:20:00,946.98,948.66,945.59,945.59,9747.0,936.8452,938.5072,935.4701,935.4701,9747.0
2025-02-27 15:30:00,945.38,948.11,945.38,945.6,18033.0,935.2623,937.9631,935.2623,935.48,18033.0
2025-02-27 15:40:00,945.44,946.45,944.68,945.93,12881.0,935.3217,936.3209,934.5698,935.8064,12881.0
2025-02-27 15:50:00,945.95,947.43,943.5,944.48,40511.0,935.8262,937.2904,933.4024,934.372,40511.0
2025-02-28 09:30:00,943.18,955.8,942.01,951.32,35582.0,933.0859,945.5708,931.9284,941.1388,35582.0
2025-02-28 09:40:00,951.44,952.13,945.9,947.96,8647.0,941.2575,941.9401,935.7768,937.8147,8647.0
2025-02-28 09:50:00,947.49,950.87,947.49,949.5,4747.0,937.3497,940.6936,937.3497,939.3382,4747.0
2025-02-28 10:00:00,949.81,951.09,947.79,949.14,7465.0,939.6449,940.9112,937.6465,938.9821,7465.0
2025-02-28 10:10:00,949.63,949.77,946.8,947.29,3768.0,939.4668,939.6053,936.6671,937.1519,3768.0
2025-02-28 10:20:00,947.29,950.1,947.29,948.98,2679.0,937.1519,939.9318,937.1519,938.8238,2679.0
2025-02-28 10:30:00,948.2,949.77,947.76,948.96,5958.0,938.0521,939.6053,937.6169,938.804,5958.0
2025-02-28 10:40:00,948.86,950.53,948.3,950.24,6292.0,938.7051,940.3572,938.1511,940.0703,6292.0
2025-02-28 10:50:00,950.0,950.04,948.58,949.0,2914.0,939.8329,939.8725,938.4281,938.8436,2914.0
2025-02-28 11:00:00,949.74,950.85,948.89,950.14,6641.0,939.5757,940.6738,938.7348,939.9714,6641.0
2025-02-28 11:10:00,950.29,950.74,948.0,950.74,2897.0,940.1198,940.565,937.8543,940.565,2897.0
2025-02-28 11:20:00,950.01,950.74,948.7,948.7,2802.0,939.8428,940.565,938.5468,938.5468,2802.0
2025-02-28 11:30:00,948.62,951.93,948.62,951.18,4713.0,938.4676,941.7422,938.4676,941.0003,4713.0
2025-02-28 11:40:00,951.43,951.48,950.24,951.24,2906.0,941.2476,941.297,940.0703,941.0596,2906.0
2025-02-28 11:50:00,951.24,951.36,949.78,950.13,2332.0,941.0596,941.1783,939.6152,939.9615,2332.0
2025-02-28 12:00:00,950.57,950.57,948.7,950.04,7060.0,940.3968,940.3968,938.5468,939.8725,7060.0
2025-02-28 12:10:00,950.92,952.03,950.92,951.88,2810.0,940.743,941.8412,940.743,941.6928,2810.0
2025-02-28 12:20:00,951.64,951.64,949.42,949.88,2147.0,941.4553,941.4553,939.2591,939.7142,2147.0
2025-02-28 12:30:00,949.73,950.13,948.69,948.72,2820.0,939.5658,939.9615,938.5369,938.5666,2820.0
2025-02-28 12:40:00,948.74,948.74,946.05,946.05,1635.0,938.5864,938.5864,935.9252,935.9252,1635.0
2025-02-28 12:50:00,946.3,948.29,946.13,946.13,2681.0,936.1725,938.1412,936.0043,936.0043,2681.0
2025-02-28 13:00:00,947.23,948.11,946.58,946.96,1312.0,937.0925,937.9631,936.4495,936.8254,1312.0
2025-02-28 13:10:00,946.72,949.57,944.59,944.74,10337.0,936.588,939.4075,934.4808,934.6292,10337.0
2025-02-28 13:20:00,945.3,946.85,944.33,946.85,2828.0,935.1832,936.7166,934.2236,936.7166,2828.0
2025-02-28 13:30:00,947.68,948.74,947.01,948.74,1020.0,937.5377,938.5864,936.8749,938.5864,1020.0
2025-02-28 13:40:00,947.6,948.9,947.47,947.96,1905.0,937.4586,938.7447,937.33,937.8147,1905.0
2025-02-28 13:50:00,947.63,949.38,946.36,946.36,1823.0,937.4882,939.2195,936.2318,936.2318,1823.0
2025-02-28 14:00:00,947.33,949.09,947.09,949.09,1584.0,937.1915,938.9326,936.954,938.9326,1584.0
2025-02-28 14:10:00,947.84,949.76,947.84,949.76,871.0,937.696,939.5954,937.696,939.5954,871.0
2025-02-28 14:20:00,949.72,950.68,948.55,950.68,1200.0,939.5559,940.5056,938.3984,940.5056,1200.0
2025-02-28 14:30:00,950.4,953.18,950.06,953.04,3020.0,940.2286,942.9788,939.8922,942.8403,3020.0
2025-02-28 14:40:00,952.85,953.5,952.47,953.48,4428.0,942.6524,943.2954,942.2764,943.2756,4428.0
2025-02-28 14:50:00,953.49,955.92,953.28,954.34,4683.0,943.2855,945.6895,943.0778,944.1264,4683.0
2025-02-28 15:00:00,954.58,956.08,954.58,956.08,3332.0,944.3639,945.8478,944.3639,945.8478,3332.0
2025-02-28 15:10:00,956.1,958.86,955.5,958.2,17827.0,945.8676,948.5981,945.274,947.9451,17827.0
2025-02-28 15:20:00,958.34,964.32,957.43,962.4,8757.0,948.0836,953.9996,947.1834,952.1002,8757.0
2025-02-28 15:30:00,961.58,965.04,960.98,964.81,42396.0,951.2889,954.7119,950.6954,954.4844,42396.0
2025-02-28 15:40:00,965.02,969.73,964.78,969.73,22948.0,954.6921,959.3517,954.4547,959.3517,22948.0
2025-02-28 15:50:00,969.8,980.48,969.8,977.78,217468.0,959.421,969.9867,959.421,967.3156,217468.0
2025-03-03 09:30:00,979.84,990.79,979.84,983.36,19768.0,969.3535,980.1863,969.3535,972.8359,19768.0
2025-03-03 09:40:00,985.18,986.13,978.5,982.63,4229.0,974.6364,975.5762,968.0279,972.1137,4229.0
2025-03-03 09:50:00,981.91,982.33,978.3,978.31,3217.0,971.4014,971.8169,967.83,967.8399,3217.0
2025-03-03 10:00:00,978.0,980.93,975.72,978.61,5484.0,967.5332,970.4319,965.2776,968.1367,5484.0
2025-03-03 10:10:00,977.9,982.34,977.9,980.32,5598.0,967.4343,971.8268,967.4343,969.8284,5598.0
2025-03-03 10:20:00,979.7,985.0,979.7,983.86,9751.0,969.215,974.4583,969.215,973.3305,9751.0
2025-03-03 10:30:00,983.56,985.12,982.0,983.71,9009.0,973.0337,974.577,971.4904,973.1821,9009.0
2025-03-03 10:40:00,983.49,986.08,983.09,983.09,8449.0,972.9645,975.5267,972.5687,972.5687,8449.0
2025-03-03 10:50:00,984.17,984.81,980.5,980.5,5975.0,973.6372,974.2703,970.0065,970.0065,5975.0
2025-03-03 11:00:00,983.21,983.21,981.2,981.2,2905.0,972.6875,972.6875,970.699,970.699,2905.0
2025-03-03 11:10:00,981.21,982.74,980.32,981.57,4762.0,970.7089,972.2225,969.8284,971.065,4762.0
2025-03-03 11:20:00,982.74,982.74,980.71,980.74,5715.0,972.2225,972.2225,970.2142,970.2439,5715.0
2025-03-03 11:30:00,980.79,980.99,978.51,978.52,4746.0,970.2934,970.4912,968.0378,968.0477,4746.0
2025-03-03 11:40:00,978.62,979.89,976.02,979.36,8092.0,968.1466,969.403,965.5744,968.8787,8092.0
2025-03-03 11:50:00,979.41,980.65,978.91,980.28,5324.0,968.9281,970.1549,968.4335,969.7888,5324.0
2025-03-03 12:00:00,980.86,982.73,979.31,981.75,4892.0,970.3626,972.2126,968.8292,971.2431,4892.0
2025-03-03 12:10:00,981.45,983.56,981.45,983.0,3383.0,970.9463,973.0337,970.9463,972.4797,3383.0
2025-03-03 12:20:00,983.48,983.76,982.85,983.06,1625.0,972.9546,973.2316,972.3313,972.5391,1625.0
2025-03-03 12:30:00,983.31,983.33,982.41,982.63,1809.0,972.7864,972.8062,971.896,972.1137,1809.0
2025-03-03 12:40:00,982.63,982.83,980.76,980.82,3866.0,972.1137,972.3115,970.2637,970.323,3866.0
2025-03-03 12:50:00,980.26,980.26,978.9,979.69,5463.0,969.769,969.769,968.4236,969.2051,5463.0
2025-03-03 13:00:00,979.69,979.69,977.39,977.6,3650.0,969.2051,969.2051,966.9297,967.1375,3650.0
2025-03-03 13:10:00,977.34,978.53,976.87,977.52,4587.0,966.8803,968.0575,966.4153,967.0584,4587.0
2025-03-03 13:20:00,977.52,978.5,975.32,975.66,5186.0,967.0584,968.0279,964.8819,965.2183,5186.0
2025-03-03 13:30:00,974.71,974.78,971.75,971.86,2445.0,964.2784,964.3477,961.3501,961.4589,2445.0
2025-03-03 13:40:00,972.14,974.98,971.48,974.14,2910.0,961.7359,964.5455,961.083,963.7145,2910.0
2025-03-03 13:50:00,973.55,974.64,972.78,973.97,6477.0,963.1308,964.2092,962.3691,963.5463,6477.0
2025-03-03 14:00:00,973.96,976.52,973.96,976.33,5740.0,963.5365,966.0691,963.5365,965.8811,5740.0
2025-03-03 14:10:00,976.11,977.28,974.52,974.91,8292.0,965.6634,966.8209,964.0905,964.4763,8292.0
2025-03-03 14:20:00,974.48,975.17,974.02,974.02,3036.0,964.0509,964.7335,963.5958,963.5958,3036.0
2025-03-03 14:30:00,974.8,976.56,974.15,976.56,3584.0,964.3675,966.1086,963.7244,966.1086,3584.0
2025-03-03 14:40:00,976.51,977.55,975.07,975.08,2523.0,966.0592,967.088,964.6346,964.6445,2523.0
2025-03-03 14:50:00,974.63,975.56,968.66,969.05,8414.0,964.1993,965.1193,958.2932,958.679,8414.0
2025-03-03 15:00:00,969.04,969.04,961.86,961.86,6560.0,958.6691,958.6691,951.566,951.566,6560.0
2025-03-03 15:10:00,962.14,964.42,961.0,962.76,4923.0,951.843,954.0986,950.7152,952.4563,4923.0
2025-03-03 15:20:00,961.72,963.43,959.51,959.8,4698.0,951.4274,953.1191,949.2411,949.528,4698.0
2025-03-03 15:30:00,959.86,962.1,958.83,959.31,4793.0,949.5874,951.8034,948.5684,949.0432,4793.0
2025-03-03 15:40:00,959.76,964.19,959.14,963.33,6669.0,949.4884,953.871,948.8751,953.0202,6669.0
2025-03-03 15:50:00,963.42,966.74,962.15,966.73,23311.0,953.1093,956.3937,951.8528,956.3838,23311.0
2025-03-04 09:30:00,952.36,954.73,940.0,947.19,27260.0,942.1676,944.5123,929.9399,937.053,27260.0
2025-03-04 09:40:00,945.61,947.9,941.61,947.9,17247.0,935.4899,937.7554,931.5327,937.7554,17247.0
2025-03-04 09:50:00,945.13,946.44,938.18,939.85,15446.0,935.015,936.311,928.1394,929.7915,15446.0
2025-03-04 10:00:00,938.63,942.08,936.19,936.4,7508.0,928.5846,931.9976,926.1707,926.3784,7508.0
2025-03-04 10:10:00,936.22,937.26,933.46,934.35,5863.0,926.2004,927.2292,923.4699,924.3504,5863.0
2025-03-04 10:20:00,934.91,940.66,933.34,940.57,10649.0,924.9044,930.5928,923.3512,930.5038,10649.0
2025-03-04 10:30:00,940.48,942.27,938.74,938.74,4217.0,930.4148,932.1856,928.6934,928.6934,4217.0
2025-03-04 10:40:00,938.27,938.43,935.57,938.42,5315.0,928.2284,928.3867,925.5573,928.3768,5315.0
2025-03-04 10:50:00,937.0,937.85,935.56,937.3,10503.0,926.972,927.8129,925.5474,927.2688,10503.0
2025-03-04 11:00:00,936.35,937.55,934.88,935.74,6504.0,926.329,927.5161,924.8747,925.7255,6504.0
2025-03-04 11:10:00,935.0,940.62,935.0,938.71,4166.0,924.9934,930.5533,924.9934,928.6637,4166.0
2025-03-04 11:20:00,939.32,939.87,935.21,936.17,6533.0,929.2672,929.8113,925.2012,926.1509,6533.0
2025-03-04 11:30:00,937.0,938.45,936.5,936.94,4394.0,926.972,928.4065,926.4774,926.9127,4394.0
2025-03-04 11:40:00,937.86,940.83,937.06,937.86,11100.0,927.8228,930.761,927.0314,927.8228,11100.0
2025-03-04 11:50:00,937.87,941.33,937.8,941.07,11261.0,927.8327,931.2557,927.7634,930.9985,11261.0
2025-03-04 12:00:00,941.74,945.13,941.08,943.54,11327.0,931.6613,935.015,931.0083,933.442,11327.0
2025-03-04 12:10:00,944.25,948.22,943.42,947.39,4022.0,934.1444,938.0719,933.3233,937.2508,4022.0
2025-03-04 12:20:00,946.54,948.0,944.76,947.13,9630.0,936.4099,937.8543,934.649,936.9936,9630.0
2025-03-04 12:30:00,947.05,947.16,944.64,947.01,3468.0,936.9145,937.0233,934.5302,936.8749,3468.0
2025-03-04 12:40:00,947.01,947.75,945.25,947.24,4180.0,936.8749,937.607,935.1337,937.1024,4180.0
2025-03-04 12:50:00,946.58,947.35,945.38,946.54,5344.0,936.4495,937.2112,935.2623,936.4099,5344.0
2025-03-04 13:00:00,947.21,950.28,947.01,950.28,2458.0,937.0727,940.1099,936.8749,940.1099,2458.0
2025-03-04 13:10:00,951.48,952.82,948.25,949.53,7539.0,941.297,942.6227,938.1016,939.3679,7539.0
2025-03-04 13:20:00,950.84,950.84,948.0,948.34,5193.0,940.6639,940.6639,937.8543,938.1906,5193.0
2025-03-04 13:30:00,948.34,948.86,946.44,948.53,4632.0,938.1906,938.7051,936.311,938.3786,4632.0
2025-03-04 13:40:00,949.67,952.32,948.58,952.32,5905.0,939.5064,942.1281,938.4281,942.1281,5905.0
2025-03-04 13:50:00,951.13,955.96,950.16,955.01,14890.0,940.9508,945.7291,939.9912,944.7893,14890.0
2025-03-04 14:00:00,955.0,960.64,954.33,958.81,9033.0,944.7794,950.359,944.1165,948.5486,9033.0
2025-03-04 14:10:00,957.9,960.83,957.9,960.43,12394.0,947.6483,950.547,947.6483,950.1513,12394.0
2025-03-04 14:20:00,960.01,961.82,958.57,958.78,2907.0,949.7358,951.5264,948.3112,948.5189,2907.0
2025-03-04 14:30:00,958.9,958.9,956.45,957.47,3350.0,948.6376,948.6376,946.2139,947.2229,3350.0
2025-03-04 14:40:00,958.22,958.71,956.65,957.46,2405.0,947.9649,948.4497,946.4117,947.213,2405.0
2025-03-04 14:50:00,958.16,959.87,957.19,958.84,5715.0,947.9055,949.5972,946.9459,948.5783,5715.0
2025-03-04 15:00:00,958.92,959.26,956.05,957.6,5387.0,948.6574,948.9938,945.8181,947.3515,5387.0
2025-03-04 15:10:00,957.77,960.51,957.72,960.5,3626.0,947.5197,950.2304,947.4703,950.2205,3626.0
2025-03-04 15:20:00,961.66,964.58,960.88,962.02,5794.0,951.3681,954.2568,950.5964,951.7242,5794.0
2025-03-04 15:30:00,962.48,962.48,953.37,954.12,11069.0,952.1793,952.1793,943.1668,943.9088,11069.0
2025-03-04 15:40:00,953.47,955.4,951.59,951.6,9786.0,943.2657,945.1751,941.4059,941.4158,9786.0
2025-03-04 15:50:00,951.21,952.57,945.69,952.31,98113.0,941.0299,942.3754,935.569,942.1182,98113.0
2025-03-05 09:30:00,964.0,964.7,955.01,959.84,40759.0,953.683,954.3756,944.7893,949.5676,40759.0
2025-03-05 09:40:00,960.4,969.13,960.08,963.53,19275.0,950.1216,958.7581,949.805,953.2181,19275.0
2025-03-05 09:50:00,962.08,965.0,957.53,957.53,10247.0,951.7836,954.6723,947.2823,947.2823,10247.0
2025-03-05 10:00:00,958.15,967.47,958.14,962.39,6568.0,947.8957,957.1159,947.8858,952.0903,6568.0
2025-03-05 10:10:00,963.7,963.7,958.67,960.25,4775.0,953.3863,953.3863,948.4101,949.9732,4775.0
2025-03-05 10:20:00,960.0,960.42,957.0,957.37,5566.0,949.7259,950.1414,946.758,947.124,5566.0
2025-03-05 10:30:00,958.49,960.45,957.48,960.38,5011.0,948.232,950.171,947.2328,950.1018,5011.0
2025-03-05 10:40:00,959.82,960.76,955.92,958.15,5659.0,949.5478,950.4777,945.6895,947.8957,5659.0
2025-03-05 10:50:00,958.01,959.91,956.39,958.71,14854.0,947.7572,949.6368,946.1545,948.4497,14854.0
2025-03-05 11:00:00,957.5,957.87,955.72,955.72,2609.0,947.2526,947.6187,945.4917,945.4917,2609.0
2025-03-05 11:10:00,956.36,957.31,954.5,954.59,6368.0,946.1248,947.0646,944.2847,944.3738,6368.0
2025-03-05 11:20:00,954.75,955.34,951.27,952.04,11583.0,944.532,945.1157,941.0893,941.851,11583.0
2025-03-05 11:30:00,951.53,951.53,949.06,950.81,3275.0,941.3465,941.3465,938.9029,940.6342,3275.0
2025-03-05 11:40:00,949.28,949.39,947.85,949.39,963.0,939.1206,939.2294,937.7059,939.2294,963.0
2025-03-05 11:50:00,948.27,953.77,948.27,953.77,2328.0,938.1214,943.5625,938.1214,943.5625,2328.0
2025-03-05 12:00:00,954.68,956.8,952.14,952.94,1931.0,944.4628,946.5601,941.95,942.7414,1931.0
2025-03-05 12:10:00,953.29,954.12,952.81,953.0,1470.0,943.0877,943.9088,942.6128,942.8008,1470.0
2025-03-05 12:20:00,953.19,957.14,953.19,956.35,3448.0,942.9887,946.8965,942.9887,946.1149,3448.0
2025-03-05 12:30:00,956.89,958.09,956.44,957.9,5539.0,946.6491,947.8363,946.204,947.6483,5539.0
2025-03-05 12:40:00,958.02,959.0,957.23,957.88,3713.0,947.767,948.7366,946.9855,947.6285,3713.0
2025-03-05 12:50:00,959.75,960.81,959.47,959.8,1156.0,949.4785,950.5272,949.2015,949.528,1156.0
2025-03-05 13:00:00,959.81,960.96,956.38,956.44,4449.0,949.5379,950.6756,946.1446,946.204,4449.0
2025-03-05 13:10:00,956.44,959.28,956.43,959.21,3114.0,946.204,949.0136,946.1941,948.9443,3114.0
2025-03-05 13:20:00,959.33,959.64,957.76,958.7,2697.0,949.063,949.3697,947.5098,948.4398,2697.0
2025-03-05 13:30:00,958.52,958.93,955.82,957.09,2315.0,948.2617,948.6673,945.5906,946.847,2315.0
2025-03-05 13:40:00,956.72,959.1,956.29,959.1,2620.0,946.481,948.8355,946.0556,948.8355,2620.0
2025-03-05 13:50:00,959.53,960.41,958.64,960.41,1154.0,949.2609,950.1315,948.3804,950.1315,1154.0
2025-03-05 14:00:00,960.52,966.49,960.52,965.81,3812.0,950.2403,956.1464,950.2403,955.4737,3812.0
2025-03-05 14:10:00,965.48,966.84,963.38,963.39,4981.0,955.1472,956.4927,953.0697,953.0796,4981.0
2025-03-05 14:20:00,964.1,966.4,963.98,965.82,5137.0,953.782,956.0574,953.6633,955.4836,5137.0
2025-03-05 14:30:00,965.91,966.95,964.66,966.62,5161.0,955.5726,956.6015,954.336,956.275,5161.0
2025-03-05 14:40:00,966.57,967.61,965.15,966.56,4370.0,956.2255,957.2544,954.8207,956.2157,4370.0
2025-03-05 14:50:00,967.3,967.44,965.83,965.83,1960.0,956.9477,957.0862,955.4935,955.4935,1960.0
2025-03-05 15:00:00,966.05,969.19,966.05,968.78,5778.0,955.7111,958.8175,955.7111,958.4119,5778.0
2025-03-05 15:10:00,968.79,969.66,965.25,966.5,9978.0,958.4218,959.2825,954.9197,956.1563,9978.0
2025-03-05 15:20:00,965.8,968.31,965.38,968.31,5563.0,955.4638,957.9469,955.0483,957.9469,5563.0
2025-03-05 15:30:00,967.84,968.04,964.68,965.65,5334.0,957.482,957.6798,954.3558,955.3154,5334.0
2025-03-05 15:40:00,965.58,966.35,964.06,964.32,6144.0,955.2461,956.0079,953.7424,953.9996,6144.0
2025-03-05 15:50:00,964.12,968.17,961.21,968.13,44039.0,953.8018,957.8084,950.9229,957.7688,44039.0
2025-03-06 09:30:00,957.63,962.24,949.95,953.32,28751.0,947.3812,951.9419,939.7834,943.1173,28751.0
2025-03-06 09:40:00,951.42,962.67,951.42,962.67,6503.0,941.2377,952.3673,941.2377,952.3673,6503.0
2025-03-06 09:50:00,961.34,966.82,960.0,961.29,17530.0,951.0515,956.4729,949.7259,951.0021,17530.0
2025-03-06 10:00:00,962.0,963.62,959.8,962.37,3021.0,951.7045,953.3071,949.528,952.0705,3021.0
2025-03-06 10:10:00,962.41,963.11,960.72,960.98,4989.0,952.1101,952.8026,950.4382,950.6954,4989.0
2025-03-06 10:20:00,961.48,965.02,960.84,962.38,5003.0,951.19,954.6921,950.5569,952.0804,5003.0
2025-03-06 10:30:00,964.48,965.38,961.81,965.25,3507.0,954.1579,955.0483,951.5165,954.9197,3507.0
2025-03-06 10:40:00,964.97,969.01,964.96,966.45,5943.0,954.6427,958.6394,954.6328,956.1068,5943.0
2025-03-06 10:50:00,965.02,966.45,960.0,963.38,12731.0,954.6921,956.1068,949.7259,953.0697,12731.0
2025-03-06 11:00:00,965.26,966.38,962.93,965.33,1761.0,954.9296,956.0376,952.6245,954.9988,1761.0
2025-03-06 11:10:00,964.61,965.51,962.04,964.55,2702.0,954.2865,955.1769,951.744,954.2272,2702.0
2025-03-06 11:20:00,963.63,966.24,963.14,966.19,2460.0,953.317,955.8991,952.8323,955.8496,2460.0
2025-03-06 11:30:00,966.44,967.38,964.14,964.27,2487.0,956.0969,957.0269,953.8216,953.9502,2487.0
2025-03-06 11:40:00,963.9,964.12,962.54,963.95,2571.0,953.5841,953.8018,952.2387,953.6336,2571.0
2025-03-06 11:50:00,962.71,963.15,959.59,959.59,1600.0,952.4069,952.8421,949.3202,949.3202,1600.0
2025-03-06 12:00:00,960.0,960.0,955.73,957.55,4226.0,949.7259,949.7259,945.5016,947.3021,4226.0
2025-03-06 12:10:00,957.24,958.07,955.49,957.18,5429.0,946.9954,947.8165,945.2641,946.936,5429.0
2025-03-06 12:20:00,956.68,958.94,954.86,954.86,3533.0,946.4414,948.6772,944.6409,944.6409,3533.0
2025-03-06 12:30:00,955.52,957.5,953.56,954.6,3055.0,945.2938,947.2526,943.3548,944.3836,3055.0
2025-03-06 12:40:00,954.6,956.49,951.74,952.88,4923.0,944.3836,946.2534,941.5543,942.6821,4923.0
2025-03-06 12:50:00,952.88,954.73,952.12,954.37,5766.0,942.6821,944.5123,941.9302,944.1561,5766.0
2025-03-06 13:00:00,953.27,955.45,952.93,954.79,3179.0,943.0679,945.2246,942.7315,944.5716,3179.0
2025-03-06 13:10:00,955.48,957.92,955.0,957.87,2222.0,945.2542,947.6681,944.7794,947.6187,2222.0
2025-03-06 13:20:00,957.9,958.92,955.13,955.13,2554.0,947.6483,948.6574,944.908,944.908,2554.0
2025-03-06 13:30:00,955.25,955.39,952.3,953.23,1612.0,945.0267,945.1652,942.1083,943.0283,1612.0
2025-03-06 13:40:00,953.53,954.5,951.66,954.5,2828.0,943.3251,944.2847,941.4751,944.2847,2828.0
2025-03-06 13:50:00,955.14,955.83,953.65,954.03,1472.0,944.9179,945.6005,943.4438,943.8197,1472.0
2025-03-06 14:00:00,953.35,953.55,952.07,952.86,1742.0,943.147,943.3449,941.8807,942.6623,1742.0
2025-03-06 14:10:00,954.05,954.76,952.02,952.9,3016.0,943.8395,944.5419,941.8313,942.7018,3016.0
2025-03-06 14:20:00,952.02,952.02,949.48,949.48,2944.0,941.8313,941.8313,939.3184,939.3184,2944.0
2025-03-06 14:30:00,950.32,952.32,950.1,951.27,2950.0,940.1495,942.1281,939.9318,941.0893,2950.0
2025-03-06 14:40:00,951.98,955.86,951.68,955.86,3927.0,941.7917,945.6302,941.4949,945.6302,3927.0
2025-03-06 14:50:00,957.01,959.37,952.25,952.25,3830.0,946.7679,949.1026,942.0588,942.0588,3830.0
2025-03-06 15:00:00,952.88,954.35,951.88,953.93,4930.0,942.6821,944.1363,941.6928,943.7208,4930.0
2025-03-06 15:10:00,953.87,956.0,953.8,955.85,3064.0,943.6615,945.7687,943.5922,945.6203,3064.0
2025-03-06 15:20:00,957.5,958.04,954.2,958.04,3701.0,947.2526,947.7868,943.9879,947.7868,3701.0
2025-03-06 15:30:00,958.56,959.99,957.73,959.23,6375.0,948.3013,949.716,947.4802,948.9641,6375.0
2025-03-06 15:40:00,958.11,959.19,955.95,958.97,5981.0,947.8561,948.9245,945.7192,948.7069,5981.0
2025-03-06 15:50:00,959.52,961.45,958.05,959.87,35467.0,949.251,951.1603,947.7967,949.5972,35467.0
2025-03-07 09:30:00,953.03,953.03,936.48,937.96,38882.0,948.018,948.018,931.555,933.0272,38882.0
2025-03-07 09:40:00,940.0,942.5,938.28,940.37,17580.0,935.0565,937.5433,933.3455,935.4245,17580.0
2025-03-07 09:50:00,940.3,942.74,936.55,938.0,18355.0,935.3549,937.7821,931.6246,933.067,18355.0
2025-03-07 10:00:00,935.0,939.13,934.05,935.46,32189.0,930.0828,934.1911,929.1378,930.5404,32189.0
2025-03-07 10:10:00,934.83,936.28,927.47,927.9,4995.0,929.9137,931.356,922.5924,923.0201,4995.0
2025-03-07 10:20:00,928.19,934.57,928.18,932.89,6312.0,923.3086,929.655,923.2986,927.9839,6312.0
2025-03-07 10:30:00,933.99,935.0,927.97,928.16,8034.0,929.0781,930.0828,923.0897,923.2787,8034.0
2025-03-07 10:40:00,928.21,934.21,925.0,933.33,16463.0,923.3285,929.2969,920.1354,928.4216,16463.0
2025-03-07 10:50:00,933.55,933.55,928.32,930.74,9890.0,928.6404,928.6404,923.4379,925.8452,9890.0
2025-03-07 11:00:00,929.74,931.11,928.17,929.9,5033.0,924.8504,926.2132,923.2887,925.0096,5033.0
2025-03-07 11:10:00,929.12,929.73,927.22,928.55,6725.0,924.2337,924.8405,922.3437,923.6667,6725.0
2025-03-07 11:20:00,928.01,928.88,922.32,922.36,9869.0,923.1295,923.995,917.4695,917.5092,9869.0
2025-03-07 11:30:00,922.64,924.45,921.6,923.47,18587.0,917.7878,919.5883,916.7532,918.6134,18587.0
2025-03-07 11:40:00,922.53,922.64,920.35,920.69,6081.0,917.6784,917.7878,915.5098,915.848,6081.0
2025-03-07 11:50:00,920.59,922.07,918.99,921.13,12564.0,915.7486,917.2208,914.157,916.2857,12564.0
2025-03-07 12:00:00,921.89,924.4,921.23,921.95,10934.0,917.0417,919.5385,916.3852,917.1014,10934.0
2025-03-07 12:10:00,922.57,923.69,919.07,919.35,7208.0,917.7181,918.8323,914.2365,914.5151,7208.0
2025-03-07 12:20:00,919.35,925.0,919.34,925.0,7139.0,914.5151,920.1354,914.5051,920.1354,7139.0
2025-03-07 12:30:00,924.23,930.2,923.53,928.36,8694.0,919.3694,925.308,918.6731,923.4777,8694.0
2025-03-07 12:40:00,928.03,933.79,928.03,932.96,11389.0,923.1494,928.8791,923.1494,928.0535,11389.0
2025-03-07 12:50:00,932.99,934.51,930.17,930.17,15481.0,928.0833,929.5953,925.2782,925.2782,15481.0
2025-03-07 13:00:00,930.98,935.93,930.2,933.77,15445.0,926.0839,931.0079,925.308,928.8592,15445.0
2025-03-07 13:10:00,933.76,934.92,930.35,931.33,46207.0,928.8493,930.0032,925.4572,926.4321,46207.0
2025-03-07 13:20:00,931.11,932.98,927.09,927.16,13579.0,926.2132,928.0734,922.2144,922.284,13579.0
2025-03-07 13:30:00,927.17,934.49,926.28,934.44,13536.0,922.294,929.5755,921.4086,929.5257,13536.0
2025-03-07 13:40:00,934.53,935.5,931.57,935.04,3248.0,929.6152,930.5801,926.6708,930.1226,3248.0
2025-03-07 13:50:00,935.7,937.95,935.19,937.95,3404.0,930.7791,933.0173,930.2718,933.0173,3404.0
2025-03-07 14:00:00,938.7,941.23,938.42,938.84,4689.0,933.7633,936.28,933.4848,933.9026,4689.0
2025-03-07 14:10:00,938.84,942.77,938.08,942.1,3030.0,933.9026,937.8119,933.1466,937.1454,3030.0
2025-03-07 14:20:00,942.19,945.94,941.63,943.25,4992.0,937.235,940.9652,936.6779,938.2894,4992.0
2025-03-07 14:30:00,943.8,946.5,943.38,945.46,10286.0,938.8365,941.5223,938.4187,940.4878,10286.0
2025-03-07 14:40:00,945.46,947.57,944.88,944.88,4458.0,940.4878,942.5867,939.9108,939.9108,4458.0
2025-03-07 14:50:00,946.57,946.57,944.7,945.7,2999.0,941.5919,941.5919,939.7318,940.7265,2999.0
2025-03-07 15:00:00,945.02,947.17,944.52,947.17,5229.0,940.0501,942.1888,939.5527,942.1888,5229.0
2025-03-07 15:10:00,947.07,948.99,945.19,948.99,7700.0,942.0893,943.9992,940.2192,943.9992,7700.0
2025-03-07 15:20:00,947.77,947.85,946.47,947.15,5303.0,942.7856,942.8652,941.4925,942.1689,5303.0
2025-03-07 15:30:00,946.79,947.64,941.06,941.46,5444.0,941.8108,942.6563,936.1109,936.5088,5444.0
2025-03-07 15:40:00,940.01,946.34,940.01,946.34,7560.0,935.0664,941.3631,935.0664,941.3631,7560.0
2025-03-07 15:50:00,945.58,949.84,944.48,947.56,39337.0,940.6071,944.8447,939.5129,942.5767,39337.0
2025-03-10 09:30:00,918.1,922.4,908.5,918.61,34626.0,913.2717,917.549,903.7221,913.779,34626.0
2025-03-10 09:40:00,919.08,926.73,919.08,923.32,8105.0,914.2465,921.8563,914.2465,918.4642,8105.0
2025-03-10 09:50:00,923.04,926.5,921.17,923.92,11582.0,918.1857,921.6275,916.3255,919.061,11582.0
2025-03-10 10:00:00,923.92,927.65,921.1,925.51,10997.0,919.061,922.7714,916.2559,920.6427,10997.0
2025-03-10 10:10:00,924.12,928.94,924.07,926.18,6156.0,919.26,924.0546,919.2103,921.3092,6156.0
2025-03-10 10:20:00,926.23,931.78,926.23,926.87,8089.0,921.3589,926.8797,921.3589,921.9955,8089.0
2025-03-10 10:30:00,926.89,927.76,921.81,926.0,8217.0,922.0154,922.8808,916.9621,921.1301,8217.0
2025-03-10 10:40:00,923.04,926.0,922.59,923.99,9958.0,918.1857,921.1301,917.738,919.1307,9958.0
2025-03-10 10:50:00,922.08,925.01,920.42,925.01,5183.0,917.2307,920.1453,915.5794,920.1453,5183.0
2025-03-10 11:00:00,926.02,926.96,923.23,925.68,8017.0,921.15,922.0851,918.3747,920.8118,8017.0
2025-03-10 11:10:00,925.68,925.68,921.26,921.26,5653.0,920.8118,920.8118,916.415,916.415,5653.0
2025-03-10 11:20:00,921.01,922.89,918.61,922.02,8566.0,916.1663,918.0365,913.779,917.171,8566.0
2025-03-10 11:30:00,921.83,924.97,921.82,922.15,7320.0,916.982,920.1055,916.9721,917.3004,7320.0
2025-03-10 11:40:00,922.65,922.65,917.55,921.85,8233.0,917.7977,917.7977,912.7245,917.0019,8233.0
2025-03-10 11:50:00,920.88,922.54,920.03,920.77,14805.0,916.037,917.6883,915.1915,915.9276,14805.0
2025-03-10 12:00:00,920.77,923.37,920.75,922.18,9652.0,915.9276,918.5139,915.9077,917.3302,9652.0
2025-03-10 12:10:00,921.49,923.55,920.71,920.71,3226.0,916.6438,918.693,915.8679,915.8679,3226.0
2025-03-10 12:20:00,920.9,921.59,918.99,920.38,4098.0,916.0569,916.7433,914.157,915.5397,4098.0
2025-03-10 12:30:00,920.74,921.62,919.29,919.46,6170.0,915.8978,916.7731,914.4554,914.6245,6170.0
2025-03-10 12:40:00,918.54,920.0,917.84,918.65,4982.0,913.7093,915.1617,913.013,913.8188,4982.0
2025-03-10 12:50:00,918.34,921.0,918.22,920.0,3582.0,913.5104,916.1564,913.391,915.1617,3582.0
2025-03-10 13:00:00,919.02,919.02,916.32,917.3,2440.0,914.1868,914.1868,911.501,912.4759,2440.0
2025-03-10 13:10:00,916.21,916.51,914.59,916.51,6801.0,911.3916,911.69,909.7801,911.69,6801.0
2025-03-10 13:20:00,915.13,918.01,914.72,914.72,2958.0,910.3173,913.1821,909.9094,909.9094,2958.0
2025-03-10 13:30:00,914.72,915.83,913.96,913.96,3255.0,909.9094,911.0136,909.1534,909.1534,3255.0
2025-03-10 13:40:00,915.12,916.7,913.98,913.98,5142.0,910.3073,911.879,909.1733,909.1733,5142.0
2025-03-10 13:50:00,913.98,915.23,911.82,912.83,8714.0,909.1733,910.4167,907.0247,908.0294,8714.0
2025-03-10 14:00:00,913.44,913.44,909.32,911.08,9793.0,908.6362,908.6362,904.5378,906.2886,9793.0
2025-03-10 14:10:00,911.09,914.18,911.09,912.69,3833.0,906.2985,909.3723,906.2985,907.8901,3833.0
2025-03-10 14:20:00,912.99,913.2,908.68,909.0,5651.0,908.1885,908.3974,903.9012,904.2195,5651.0
2025-03-10 14:30:00,909.31,911.41,909.13,909.59,9251.0,904.5279,906.6168,904.3488,904.8064,9251.0
2025-03-10 14:40:00,909.14,912.68,909.1,909.37,6440.0,904.3588,907.8802,904.319,904.5876,6440.0
2025-03-10 14:50:00,909.6,910.25,903.98,904.5,12581.0,904.8164,905.4629,899.2259,899.7432,12581.0
2025-03-10 15:00:00,905.01,907.04,902.87,902.92,8276.0,900.2505,902.2698,898.1217,898.1715,8276.0
2025-03-10 15:10:00,903.89,907.89,901.53,906.44,23922.0,899.1364,903.1153,896.7888,901.673,23922.0
2025-03-10 15:20:00,908.95,915.35,907.91,912.24,9595.0,904.1698,910.5361,903.1352,907.4425,9595.0
2025-03-10 15:30:00,912.88,917.44,912.88,914.58,9485.0,908.0791,912.6151,908.0791,909.7702,9485.0
2025-03-10 15:40:00,914.34,914.34,911.37,913.04,10802.0,909.5314,909.5314,906.577,908.2383,10802.0
2025-03-10 15:50:00,913.98,916.72,912.34,915.47,51721.0,909.1733,911.8989,907.5419,910.6555,51721.0
2025-03-11 09:30:00,912.13,917.94,910.5,912.7,21207.0,907.333,913.1125,905.7116,907.9,21207.0
2025-03-11 09:40:00,913.01,917.95,910.0,917.06,9746.0,908.2084,913.1224,905.2142,912.2371,9746.0
2025-03-11 09:50:00,917.06,918.0,910.36,912.61,9784.0,912.2371,913.1722,905.5724,907.8105,9784.0
2025-03-11 10:00:00,913.91,916.57,906.63,909.72,9977.0,909.1037,911.7497,901.862,904.9357,9977.0
2025-03-11 10:10:00,907.85,908.38,904.95,907.56,6048.0,903.0756,903.6028,900.1908,902.7871,6048.0
2025-03-11 10:20:00,905.24,908.1,905.01,908.1,6864.0,900.4793,903.3242,900.2505,903.3242,6864.0
2025-03-11 10:30:00,907.03,912.23,907.03,910.78,17562.0,902.2599,907.4325,902.2599,905.9901,17562.0
2025-03-11 10:40:00,911.54,912.93,910.1,911.0,4029.0,906.7461,908.1288,905.3137,906.209,4029.0
2025-03-11 10:50:00,911.95,914.79,910.84,910.84,5131.0,907.154,909.9791,906.0498,906.0498,5131.0
2025-03-11 11:00:00,909.67,915.0,907.76,915.0,6967.0,904.886,910.188,902.986,910.188,6967.0
2025-03-11 11:10:00,915.0,915.0,912.52,913.61,3681.0,910.188,910.188,907.721,908.8053,3681.0
2025-03-11 11:20:00,915.0,915.0,910.8,911.78,6796.0,910.188,910.188,906.01,906.9849,6796.0
2025-03-11 11:30:00,910.15,913.59,910.15,911.78,4001.0,905.3635,908.7854,905.3635,906.9849,4001.0
2025-03-11 11:40:00,913.23,916.93,911.92,915.54,27181.0,908.4273,912.1078,907.1242,910.7251,27181.0
2025-03-11 11:50:00,918.0,918.54,915.46,915.47,4338.0,913.1722,913.7093,910.6455,910.6555,4338.0
2025-03-11 12:00:00,914.11,915.14,913.91,914.41,1608.0,909.3026,910.3272,909.1037,909.6011,1608.0
2025-03-11 12:10:00,913.63,913.98,912.46,913.09,4393.0,908.8252,909.1733,907.6613,908.288,4393.0
2025-03-11 12:20:00,914.0,917.34,913.53,916.86,5924.0,909.1932,912.5156,908.7257,912.0382,5924.0
2025-03-11 12:30:00,916.8,917.25,914.45,914.89,7181.0,911.9785,912.4261,909.6408,910.0785,7181.0
2025-03-11 12:40:00,914.0,915.42,913.16,914.84,2655.0,909.1932,910.6057,908.3576,910.0288,2655.0
2025-03-11 12:50:00,914.22,914.22,911.63,911.82,2057.0,909.4121,909.4121,906.8357,907.0247,2057.0
2025-03-11 13:00:00,911.44,911.75,908.64,908.64,5622.0,906.6467,906.955,903.8614,903.8614,5622.0
2025-03-11 13:10:00,909.75,912.07,908.77,910.83,4635.0,904.9656,907.2734,903.9907,906.0399,4635.0
2025-03-11 13:20:00,910.13,911.18,908.2,908.9,2362.0,905.3436,906.388,903.4237,904.12,2362.0
2025-03-11 13:30:00,908.7,909.94,908.7,909.94,2050.0,903.9211,905.1546,903.9211,905.1546,2050.0
2025-03-11 13:40:00,911.09,913.75,910.3,913.22,3515.0,906.2985,908.9445,905.5127,908.4173,3515.0
2025-03-11 13:50:00,913.15,913.15,910.45,911.57,1955.0,908.3477,908.3477,905.6619,906.776,1955.0
2025-03-11 14:00:00,911.54,915.27,911.54,914.65,1679.0,906.7461,910.4565,906.7461,909.8398,1679.0
2025-03-11 14:10:00,914.99,917.78,914.86,917.02,9316.0,910.178,912.9533,910.0487,912.1973,9316.0
2025-03-11 14:20:00,916.03,919.2,915.67,916.63,4545.0,911.2125,914.3659,910.8544,911.8094,4545.0
2025-03-11 14:30:00,917.06,917.36,914.68,915.49,9722.0,912.2371,912.5355,909.8696,910.6754,9722.0
2025-03-11 14:40:00,915.95,920.22,915.94,918.23,3506.0,911.133,915.3805,911.123,913.401,3506.0
2025-03-11 14:50:00,920.05,922.97,919.13,919.34,4424.0,915.2114,918.116,914.2962,914.5051,4424.0
2025-03-11 15:00:00,919.98,920.87,917.01,919.94,5792.0,915.1418,916.0271,912.1874,915.102,5792.0
2025-03-11 15:10:00,918.73,919.32,915.08,915.54,5046.0,913.8983,914.4852,910.2675,910.7251,5046.0
2025-03-11 15:20:00,916.48,917.36,913.94,914.66,24703.0,911.6602,912.5355,909.1335,909.8497,24703.0
2025-03-11 15:30:00,915.36,916.62,913.5,913.5,9162.0,910.5461,911.7994,908.6958,908.6958,9162.0
2025-03-11 15:40:00,913.32,917.49,912.37,916.87,10976.0,908.5168,912.6649,907.5718,912.0481,10976.0
2025-03-11 15:50:00,916.91,916.92,910.38,910.38,50556.0,912.0879,912.0979,905.5923,905.5923,50556.0
2025-03-12 09:30:00,920.0,923.53,917.7,919.95,22221.0,915.1617,918.6731,912.8738,915.1119,22221.0
2025-03-12 09:40:00,920.48,920.48,916.27,916.38,7139.0,915.6391,915.6391,911.4513,911.5607,7139.0
2025-03-12 09:50:00,917.85,918.95,910.99,913.37,5594.0,913.023,914.1172,906.199,908.5665,5594.0
2025-03-12 10:00:00,915.36,915.52,911.68,913.24,5898.0,910.5461,910.7052,906.8854,908.4372,5898.0
2025-03-12 10:10:00,912.8,912.92,910.51,912.01,4691.0,907.9995,908.1189,905.7216,907.2137,4691.0
2025-03-12 10:20:00,913.0,913.44,909.06,911.0,1977.0,908.1985,908.6362,904.2792,906.209,1977.0
2025-03-12 10:30:00,909.92,913.42,907.03,910.89,5021.0,905.1347,908.6163,902.2599,906.0996,5021.0
2025-03-12 10:40:00,907.73,908.78,906.8,908.35,2577.0,902.9562,904.0007,902.0311,903.5729,2577.0
2025-03-12 10:50:00,908.36,910.4,907.44,909.99,3315.0,903.5829,905.6121,902.6677,905.2043,3315.0
2025-03-12 11:00:00,908.55,908.55,903.53,903.78,2959.0,903.7719,903.7719,898.7783,899.027,2959.0
2025-03-12 11:10:00,905.5,908.67,904.36,907.69,10830.0,900.7379,903.8912,899.6039,902.9164,10830.0
2025-03-12 11:20:00,907.77,910.68,906.55,910.68,2694.0,902.996,905.8907,901.7824,905.8907,2694.0
2025-03-12 11:30:00,911.64,914.0,910.58,912.59,7325.0,906.8456,909.1932,905.7912,907.7906,7325.0
2025-03-12 11:40:00,912.0,914.0,911.65,912.95,3568.0,907.2037,909.1932,906.8556,908.1487,3568.0
2025-03-12 11:50:00,912.89,914.02,911.9,913.4,3430.0,908.0891,909.2131,907.1043,908.5964,3430.0
2025-03-12 12:00:00,913.97,914.59,912.43,914.16,3170.0,909.1634,909.7801,907.6315,909.3524,3170.0
2025-03-12 12:10:00,913.98,916.75,913.08,914.57,5886.0,909.1733,911.9288,908.2781,909.7602,5886.0
2025-03-12 12:20:00,914.59,916.53,914.41,916.53,2257.0,909.7801,911.7099,909.6011,911.7099,2257.0
2025-03-12 12:30:00,915.85,917.05,911.0,915.0,15704.0,911.0335,912.2272,906.209,910.188,15704.0
2025-03-12 12:40:00,913.91,916.67,912.5,916.67,3071.0,909.1037,911.8492,907.7011,911.8492,3071.0
2025-03-12 12:50:00,916.52,917.87,914.91,915.38,2502.0,911.7,913.0429,910.0984,910.566,2502.0
2025-03-12 13:00:00,914.47,917.01,914.47,916.24,2856.0,909.6607,912.1874,909.6607,911.4214,2856.0
2025-03-12 13:10:00,916.76,917.46,916.08,917.08,1412.0,911.9387,912.635,911.2623,912.257,1412.0
2025-03-12 13:20:00,917.54,918.64,917.05,918.39,3559.0,912.7146,913.8088,912.2272,913.5601,3559.0
2025-03-12 13:30:00,919.19,919.61,918.57,918.89,4177.0,914.3559,914.7737,913.7392,914.0575,4177.0
2025-03-12 13:40:00,919.15,919.49,918.66,918.74,2702.0,914.3161,914.6543,913.8287,913.9083,2702.0
2025-03-12 13:50:00,918.0,918.52,913.3,913.63,7000.0,913.1722,913.6894,908.4969,908.8252,7000.0
2025-03-12 14:00:00,913.28,914.62,910.88,911.0,3827.0,908.477,909.81,906.0896,906.209,3827.0
2025-03-12 14:10:00,912.09,914.54,912.09,914.49,2075.0,907.2933,909.7304,907.2933,909.6806,2075.0
2025-03-12 14:20:00,914.49,915.56,913.23,915.56,3551.0,909.6806,910.745,908.4273,910.745,3551.0
2025-03-12 14:30:00,915.06,915.64,913.66,913.66,2929.0,910.2476,910.8246,908.855,908.855,2929.0
2025-03-12 14:40:00,915.57,917.59,915.18,917.06,2566.0,910.755,912.7643,910.367,912.2371,2566.0
2025-03-12 14:50:00,916.79,917.07,915.51,916.58,2688.0,911.9685,912.2471,910.6953,911.7596,2688.0
2025-03-12 15:00:00,916.57,917.39,914.32,915.16,3227.0,911.7497,912.5654,909.5115,910.3471,3227.0
2025-03-12 15:10:00,915.16,915.58,914.15,915.58,2503.0,910.3471,910.7649,909.3424,910.7649,2503.0
2025-03-12 15:20:00,915.22,915.22,912.92,913.87,3586.0,910.4068,910.4068,908.1189,909.0639,3586.0
2025-03-12 15:30:00,915.61,915.61,910.8,910.8,5296.0,910.7947,910.7947,906.01,906.01,5296.0
2025-03-12 15:40:00,910.82,912.7,909.95,911.85,4891.0,906.0299,907.9,905.1645,907.0545,4891.0
2025-03-12 15:50:00,911.14,911.14,908.18,910.37,23937.0,906.3483,906.3483,903.4038,905.5823,23937.0
2025-03-13 09:30:00,913.02,913.5,904.52,904.52,10463.0,908.2184,908.6958,899.7631,899.7631,10463.0
2025-03-13 09:40:00,904.23,905.93,899.3,899.58,7053.0,899.4746,901.1657,894.5705,894.849,7053.0
2025-03-13 09:50:00,899.0,900.41,898.26,900.41,8347.0,894.2721,895.6747,893.536,895.6747,8347.0
2025-03-13 10:00:00,900.25,905.6,900.25,903.16,2716.0,895.5155,900.8374,895.5155,898.4102,2716.0
2025-03-13 10:10:00,905.54,911.2,904.45,909.11,2189.0,900.7777,906.4079,899.6934,904.3289,2189.0
2025-03-13 10:20:00,909.06,911.17,908.25,909.71,2412.0,904.2792,906.3781,903.4735,904.9258,2412.0
2025-03-13 10:30:00,910.3,911.67,908.17,908.18,4920.0,905.5127,906.8755,903.3939,903.4038,4920.0
2025-03-13 10:40:00,908.17,909.22,907.2,909.08,3294.0,903.3939,904.4384,902.429,904.2991,3294.0
2025-03-13 10:50:00,909.5,909.5,907.03,907.73,2517.0,904.7169,904.7169,902.2599,902.9562,2517.0
2025-03-13 11:00:00,909.06,910.21,908.24,908.97,5277.0,904.2792,905.4231,903.4635,904.1897,5277.0
2025-03-13 11:10:00,908.87,908.87,904.6,904.6,2400.0,904.0902,904.0902,899.8426,899.8426,2400.0
2025-03-13 11:20:00,905.01,907.33,904.76,904.76,1976.0,900.2505,902.5583,900.0018,900.0018,1976.0
2025-03-13 11:30:00,905.82,905.83,901.52,902.25,2890.0,901.0562,901.0662,896.7788,897.505,2890.0
2025-03-13 11:40:00,902.25,904.86,901.43,902.95,5000.0,897.505,900.1013,896.6893,898.2013,5000.0
2025-03-13 11:50:00,903.04,903.04,900.57,900.57,2251.0,898.2909,898.2909,895.8338,895.8338,2251.0
2025-03-13 12:00:00,900.57,904.0,900.57,903.5,6412.0,895.8338,899.2458,895.8338,898.7484,6412.0
2025-03-13 12:10:00,903.5,903.5,900.97,901.05,1145.0,898.7484,898.7484,896.2317,896.3113,1145.0
2025-03-13 12:20:00,900.93,902.1,899.85,901.99,8547.0,896.1919,897.3558,895.1176,897.2464,8547.0
2025-03-13 12:30:00,900.7,905.74,900.69,905.74,3298.0,895.9632,900.9767,895.9532,900.9767,3298.0
2025-03-13 12:40:00,905.15,905.29,901.59,902.24,8184.0,900.3898,900.529,896.8485,897.4951,8184.0
2025-03-13 12:50:00,904.46,906.13,903.84,904.63,1480.0,899.7034,901.3646,899.0866,899.8725,1480.0
2025-03-13 13:00:00,904.89,905.96,904.89,905.41,1784.0,900.1311,901.1955,900.1311,900.6484,1784.0
2025-03-13 13:10:00,905.49,905.5,902.96,902.96,1962.0,900.728,900.7379,898.2113,898.2113,1962.0
2025-03-13 13:20:00,903.15,903.73,901.91,902.65,2133.0,898.4003,898.9772,897.1668,897.9029,2133.0
2025-03-13 13:30:00,902.73,902.73,900.0,900.0,1959.0,897.9825,897.9825,895.2668,895.2668,1959.0
2025-03-13 13:40:00,900.1,900.67,899.88,900.0,5462.0,895.3663,895.9333,895.1475,895.2668,5462.0
2025-03-13 13:50:00,900.35,902.23,899.89,900.15,2082.0,895.615,897.4851,895.1574,895.4161,2082.0
2025-03-13 14:00:00,900.15,903.36,899.94,902.94,5223.0,895.4161,898.6092,895.2072,898.1914,5223.0
2025-03-13 14:10:00,903.59,903.98,903.03,903.24,1862.0,898.838,899.2259,898.2809,898.4898,1862.0
2025-03-13 14:20:00,902.25,903.86,902.08,902.98,3016.0,897.505,899.1065,897.3359,898.2312,3016.0
2025-03-13 14:30:00,902.2,904.99,902.19,903.94,2685.0,897.4553,900.2306,897.4453,899.1861,2685.0
2025-03-13 14:40:00,903.94,906.0,903.43,905.95,3065.0,899.1861,901.2353,898.6788,901.1855,3065.0
2025-03-13 14:50:00,906.03,906.16,903.75,904.7,4680.0,901.2651,901.3944,898.9971,899.9421,4680.0
2025-03-13 15:00:00,905.0,905.49,902.46,902.47,2076.0,900.2405,900.728,897.7139,897.7238,2076.0
2025-03-13 15:10:00,902.84,904.12,902.49,902.94,4179.0,898.0919,899.3652,897.7437,898.1914,4179.0
2025-03-13 15:20:00,902.32,902.32,899.69,900.15,5466.0,897.5746,897.5746,894.9585,895.4161,5466.0
2025-03-13 15:30:00,900.81,901.47,899.8,900.0,5306.0,896.0726,896.7291,895.0679,895.2668,5306.0
2025-03-13 15:40:00,899.87,902.27,899.87,902.24,8549.0,895.1375,897.5249,895.1375,897.4951,8549.0
2025-03-13 15:50:00,901.3,901.99,899.73,901.25,38506.0,896.56,897.2464,894.9983,896.5103,38506.0
2025-03-14 09:30:00,915.02,915.23,907.92,908.9,18023.0,910.2078,910.4167,903.1452,904.12,18023.0
2025-03-14 09:40:00,910.49,915.9,910.48,913.66,3959.0,905.7017,911.0832,905.6917,908.855,3959.0
2025-03-14 09:50:00,915.22,915.32,912.86,913.15,2719.0,910.4068,910.5063,908.0592,908.3477,2719.0
2025-03-14 10:00:00,910.61,916.16,910.23,913.9,6532.0,905.821,911.3419,905.443,909.0937,6532.0
2025-03-14 10:10:00,913.9,914.81,912.03,914.81,7138.0,909.0937,909.999,907.2336,909.999,7138.0
2025-03-14 10:20:00,913.0,914.2,910.95,912.74,2738.0,908.1985,909.3922,906.1593,907.9398,2738.0
2025-03-14 10:30:00,912.74,915.32,912.0,914.35,3393.0,907.9398,910.5063,907.2037,909.5414,3393.0
2025-03-14 10:40:00,914.51,917.31,914.37,917.31,1101.0,909.7005,912.4858,909.5613,912.4858,1101.0
2025-03-14 10:50:00,915.39,917.88,914.51,917.88,1687.0,910.5759,913.0528,909.7005,913.0528,1687.0
2025-03-14 11:00:00,918.0,919.8,917.01,917.01,2224.0,913.1722,914.9627,912.1874,912.1874,2224.0
2025-03-14 11:10:00,919.69,919.69,917.84,918.52,4812.0,914.8533,914.8533,913.013,913.6894,4812.0
2025-03-14 11:20:00,918.12,920.65,918.12,919.18,3179.0,913.2915,915.8082,913.2915,914.346,3179.0
2025-03-14 11:30:00,919.18,920.68,919.04,919.04,2159.0,914.346,915.8381,914.2067,914.2067,2159.0
2025-03-14 11:40:00,919.48,919.89,918.01,918.52,1690.0,914.6444,915.0522,913.1821,913.6894,1690.0
2025-03-14 11:50:00,918.3,919.12,917.49,918.44,2437.0,913.4706,914.2863,912.6649,913.6099,2437.0
2025-03-14 12:00:00,918.61,919.2,916.68,917.23,2769.0,913.779,914.3659,911.8591,912.4062,2769.0
2025-03-14 12:10:00,915.92,916.38,913.59,913.7,4078.0,911.1031,911.5607,908.7854,908.8948,4078.0
2025-03-14 12:20:00,913.8,915.32,912.16,913.06,3913.0,908.9943,910.5063,907.3629,908.2582,3913.0
2025-03-14 12:30:00,913.07,915.76,913.07,915.19,2716.0,908.2681,910.944,908.2681,910.377,2716.0
2025-03-14 12:40:00,915.88,916.32,915.42,916.27,1756.0,911.0633,911.501,910.6057,911.4513,1756.0
2025-03-14 12:50:00,915.85,917.23,915.84,916.83,2600.0,911.0335,912.4062,911.0235,912.0083,2600.0
2025-03-14 13:00:00,916.83,917.92,916.41,917.34,3591.0,912.0083,913.0926,911.5905,912.5156,3591.0
2025-03-14 13:10:00,917.29,918.1,916.54,917.29,4970.0,912.4659,913.2717,911.7199,912.4659,4970.0
2025-03-14 13:20:00,917.21,920.0,917.21,918.82,3705.0,912.3863,915.1617,912.3863,913.9879,3705.0
2025-03-14 13:30:00,918.82,919.11,917.97,918.28,1483.0,913.9879,914.2763,913.1423,913.4507,1483.0
2025-03-14 13:40:00,918.27,918.27,916.5,917.15,1295.0,913.4408,913.4408,911.6801,912.3266,1295.0
2025-03-14 13:50:00,917.14,918.6,917.06,918.52,8990.0,912.3167,913.769,912.2371,913.6894,8990.0
2025-03-14 14:00:00,918.68,922.23,918.68,919.97,4033.0,913.8486,917.3799,913.8486,915.1318,4033.0
2025-03-14 14:10:00,920.34,920.34,919.73,920.12,1100.0,915.4999,915.4999,914.8931,915.281,1100.0
2025-03-14 14:20:00,919.92,921.35,919.91,921.35,4084.0,915.0821,916.5046,915.0721,916.5046,4084.0
2025-03-14 14:30:00,922.28,924.16,922.28,924.16,2645.0,917.4297,919.2998,917.4297,919.2998,2645.0
2025-03-14 14:40:00,924.3,925.73,922.98,924.99,8663.0,919.439,920.8615,918.126,920.1254,8663.0
2025-03-14 14:50:00,924.91,925.23,923.64,924.2,7529.0,920.0458,920.3642,918.7825,919.3396,7529.0
2025-03-14 15:00:00,924.55,926.99,924.55,926.48,2985.0,919.6877,922.1149,919.6877,921.6076,2985.0
2025-03-14 15:10:00,925.3,926.61,925.3,926.61,1182.0,920.4338,921.7369,920.4338,921.7369,1182.0
2025-03-14 15:20:00,926.27,927.06,925.52,925.52,700.0,921.3987,922.1845,920.6526,920.6526,700.0
2025-03-14 15:30:00,925.47,926.33,924.81,925.38,15253.0,920.6029,921.4584,919.9464,920.5134,15253.0
2025-03-14 15:40:00,925.38,927.44,924.74,927.44,9086.0,920.5134,922.5625,919.8767,922.5625,9086.0
2025-03-14 15:50:00,926.87,929.1,924.6,929.01,56626.0,921.9955,924.2138,919.7375,924.1243,56626.0
2025-03-17 09:30:00,937.13,941.88,933.36,939.71,28386.0,932.2016,936.9266,928.4514,934.768,28386.0
2025-03-17 09:40:00,939.3,943.0,939.29,941.97,6872.0,934.3602,938.0407,934.3502,937.0161,6872.0
2025-03-17 09:50:00,940.0,944.77,939.77,942.68,19854.0,935.0565,939.8014,934.8277,937.7224,19854.0
2025-03-17 10:00:00,942.25,944.26,941.52,943.1,8174.0,937.2946,939.2941,936.5685,938.1402,8174.0
2025-03-17 10:10:00,941.81,944.57,941.81,942.45,6503.0,936.857,939.6024,936.857,937.4936,6503.0
2025-03-17 10:20:00,943.18,944.58,941.81,942.44,5643.0,938.2198,939.6124,936.857,937.4836,5643.0
2025-03-17 10:30:00,941.56,943.61,940.96,942.8,12449.0,936.6083,938.6475,936.0114,937.8418,12449.0
2025-03-17 10:40:00,942.34,945.18,942.33,944.18,2408.0,937.3842,940.2092,937.3742,939.2145,2408.0
2025-03-17 10:50:00,943.16,944.06,942.25,943.25,3798.0,938.1999,939.0951,937.2946,938.2894,3798.0
2025-03-17 11:00:00,943.25,946.93,943.25,945.92,4568.0,938.2894,941.95,938.2894,940.9453,4568.0
2025-03-17 11:10:00,945.73,948.9,945.73,948.89,3505.0,940.7563,943.9097,940.7563,943.8997,3505.0
2025-03-17 11:20:00,949.15,952.27,949.15,950.88,22149.0,944.1584,947.2619,944.1584,945.8793,22149.0
2025-03-17 11:30:00,950.72,951.5,948.71,949.23,15393.0,945.7201,946.496,943.7207,944.2379,15393.0
2025-03-17 11:40:00,949.23,950.31,948.01,950.22,10277.0,944.2379,945.3123,943.0244,945.2227,10277.0
2025-03-17 11:50:00,949.4,951.37,949.16,950.1,15677.0,944.407,946.3667,944.1683,945.1034,15677.0
2025-03-17 12:00:00,950.0,953.58,949.01,953.01,7465.0,945.0039,948.5651,944.0191,947.9981,7465.0
2025-03-17 12:10:00,953.0,953.0,949.77,950.99,4655.0,947.9881,947.9881,944.7751,945.9887,4655.0
2025-03-17 12:20:00,950.28,951.24,950.14,950.86,1348.0,945.2824,946.2374,945.1431,945.8594,1348.0
2025-03-17 12:30:00,949.94,951.89,949.67,951.12,5760.0,944.9442,946.8839,944.6756,946.118,5760.0
2025-03-17 12:40:00,950.91,952.12,950.04,952.12,1919.0,945.9091,947.1127,945.0437,947.1127,1919.0
2025-03-17 12:50:00,951.91,952.75,950.58,950.81,4406.0,946.9038,947.7394,945.5808,945.8096,4406.0
2025-03-17 13:00:00,950.93,951.26,949.89,949.97,4507.0,945.929,946.2573,944.8945,944.974,4507.0
2025-03-17 13:10:00,950.89,950.96,949.86,950.56,3125.0,945.8892,945.9588,944.8646,945.5609,3125.0
2025-03-17 13:20:00,950.22,952.15,950.18,950.99,2844.0,945.2227,947.1426,945.1829,945.9887,2844.0
2025-03-17 13:30:00,952.29,954.97,952.29,954.97,3034.0,947.2818,949.9477,947.2818,949.9477,3034.0
2025-03-17 13:40:00,954.37,955.31,953.67,954.64,10694.0,949.3509,950.286,948.6546,949.6195,10694.0
2025-03-17 13:50:00,954.84,956.04,954.84,955.55,4446.0,949.8184,951.0121,949.8184,950.5247,4446.0
2025-03-17 14:00:00,955.93,957.34,955.17,956.89,3306.0,950.9027,952.3053,950.1467,951.8577,3306.0
2025-03-17 14:10:00,956.98,957.09,955.09,955.66,5678.0,951.9472,952.0566,950.0671,950.6341,5678.0
2025-03-17 14:20:00,955.61,957.45,954.9,956.41,5434.0,950.5844,952.4147,949.8781,951.3802,5434.0
2025-03-17 14:30:00,956.41,957.33,955.41,956.3,1907.0,951.3802,952.2953,950.3854,951.2708,1907.0
2025-03-17 14:40:00,957.09,958.58,955.99,958.58,1717.0,952.0566,953.5388,950.9624,953.5388,1717.0
2025-03-17 14:50:00,957.71,959.26,957.7,958.68,3155.0,952.6733,954.2152,952.6634,953.6382,3155.0
2025-03-17 15:00:00,958.11,959.0,957.73,958.31,5065.0,953.0712,953.9566,952.6932,953.2702,5065.0
2025-03-17 15:10:00,957.7,958.86,957.03,958.56,8997.0,952.6634,953.8173,951.9969,953.5189,8997.0
2025-03-17 15:20:00,959.21,960.3,958.95,960.3,4676.0,954.1655,955.2497,953.9068,955.2497,4676.0
2025-03-17 15:30:00,960.0,960.62,958.92,959.68,7673.0,954.9513,955.568,953.877,954.633,7673.0
2025-03-17 15:40:00,959.74,960.94,959.29,959.97,15603.0,954.6927,955.8864,954.245,954.9215,15603.0
2025-03-17 15:50:00,959.97,960.94,955.1,958.16,83863.0,954.9215,955.8864,950.0771,953.121,83863.0
2025-03-18 09:30:00,957.63,963.2,957.63,960.36,32056.0,952.5938,958.1345,952.5938,955.3094,32056.0
2025-03-18 09:40:00,958.34,961.82,958.25,959.71,3972.0,953.3,956.7617,953.2105,954.6628,3972.0
2025-03-18 09:50:00,962.16,962.16,958.33,958.33,6600.0,957.0999,957.0999,953.2901,953.2901,6600.0
2025-03-18 10:00:00,958.05,960.05,957.52,959.47,3869.0,953.0116,955.001,952.4843,954.4241,3869.0
2025-03-18 10:10:00,959.45,961.74,959.32,960.97,9063.0,954.4042,956.6821,954.2749,955.9162,9063.0
2025-03-18 10:20:00,961.07,962.97,960.14,962.97,5322.0,956.0157,957.9057,955.0906,957.9057,5322.0
2025-03-18 10:30:00,962.33,962.97,960.96,961.28,5327.0,957.269,957.9057,955.9062,956.2246,5327.0
2025-03-18 10:40:00,961.9,962.97,960.01,960.01,23739.0,956.8413,957.9057,954.9612,954.9612,23739.0
2025-03-18 10:50:00,960.94,963.0,960.78,961.85,9415.0,955.8864,957.9355,955.7272,956.7916,9415.0
2025-03-18 11:00:00,962.01,962.01,958.02,959.36,17468.0,956.9507,956.9507,952.9817,954.3147,17468.0
2025-03-18 11:10:00,959.17,960.21,958.98,959.31,13378.0,954.1257,955.1602,953.9367,954.2649,13378.0
2025-03-18 11:20:00,959.52,959.55,957.25,958.53,25527.0,954.4738,954.5037,952.2158,953.489,25527.0
2025-03-18 11:30:00,958.05,959.88,957.5,959.88,18271.0,953.0116,954.8319,952.4644,954.8319,18271.0
2025-03-18 11:40:00,960.04,960.73,958.84,959.08,10863.0,954.9911,955.6775,953.7974,954.0361,10863.0
2025-03-18 11:50:00,959.08,959.92,958.22,958.69,15381.0,954.0361,954.8717,953.1807,953.6482,15381.0
2025-03-18 12:00:00,958.69,959.92,958.08,959.92,2103.0,953.6482,954.8717,953.0414,954.8717,2103.0
2025-03-18 12:10:00,960.63,961.8,960.19,960.19,4994.0,955.578,956.7418,955.1403,955.1403,4994.0
2025-03-18 12:20:00,961.35,964.57,961.21,964.57,6391.0,956.2942,959.4973,956.1549,959.4973,6391.0
2025-03-18 12:30:00,963.95,964.57,961.38,963.0,1490.0,958.8805,959.4973,956.324,957.9355,1490.0
2025-03-18 12:40:00,963.39,963.39,960.37,960.37,2000.0,958.3235,958.3235,955.3193,955.3193,2000.0
2025-03-18 12:50:00,960.43,960.43,958.61,959.07,1755.0,955.379,955.379,953.5686,954.0262,1755.0
2025-03-18 13:00:00,960.39,961.28,959.1,960.41,3426.0,955.3392,956.2246,954.056,955.3591,3426.0
2025-03-18 13:10:00,960.38,961.92,959.97,960.95,14051.0,955.3293,956.8612,954.9215,955.8963,14051.0
2025-03-18 13:20:00,960.95,962.57,960.35,961.46,8907.0,955.8963,957.5078,955.2995,956.4036,8907.0
2025-03-18 13:30:00,961.08,963.64,961.08,963.5,1565.0,956.0256,958.5722,956.0256,958.4329,1565.0
2025-03-18 13:40:00,962.98,963.6,961.36,963.46,4910.0,957.9156,958.5324,956.3041,958.3931,4910.0
2025-03-18 13:50:00,962.26,963.05,961.43,961.93,1662.0,957.1994,957.9853,956.3738,956.8711,1662.0
2025-03-18 14:00:00,961.36,962.27,961.23,962.27,7116.0,956.3041,957.2094,956.1748,957.2094,7116.0
2025-03-18 14:10:00,962.0,962.91,961.71,962.91,3840.0,956.9408,957.846,956.6523,957.846,3840.0
2025-03-18 14:20:00,962.98,964.07,961.83,962.1,5488.0,957.9156,958.9999,956.7717,957.0403,5488.0
2025-03-18 14:30:00,962.41,963.48,961.79,962.4,1769.0,957.3486,958.413,956.7319,957.3387,1769.0
2025-03-18 14:40:00,963.2,963.24,962.13,962.51,2903.0,958.1345,958.1743,957.0701,957.4481,2903.0
2025-03-18 14:50:00,963.03,963.81,961.97,962.32,4292.0,957.9654,958.7413,956.9109,957.2591,4292.0
2025-03-18 15:00:00,961.26,961.26,958.96,959.42,2518.0,956.2047,956.2047,953.9168,954.3743,2518.0
2025-03-18 15:10:00,959.91,960.92,959.76,960.92,4898.0,954.8618,955.8665,954.7126,955.8665,4898.0
2025-03-18 15:20:00,960.88,962.79,960.22,962.41,4786.0,955.8267,957.7266,955.1701,957.3486,4786.0
2025-03-18 15:30:00,962.38,962.39,958.19,958.72,3131.0,957.3188,957.3287,953.1508,953.678,3131.0
2025-03-18 15:40:00,957.96,958.74,956.01,956.5,10218.0,952.922,953.6979,950.9823,951.4697,10218.0
2025-03-18 15:50:00,956.99,959.3,956.49,957.51,57117.0,951.9571,954.255,951.4598,952.4744,57117.0
2025-03-19 09:30:00,959.68,961.62,957.0,959.25,16958.0,954.633,956.5628,951.9671,954.2052,16958.0
2025-03-19 09:40:00,959.25,961.01,957.98,960.1,6952.0,954.2052,955.956,952.9419,955.0508,6952.0
2025-03-19 09:50:00,960.42,962.45,959.07,959.93,1518.0,955.3691,957.3884,954.0262,954.8817,1518.0
2025-03-19 10:00:00,961.04,964.0,960.8,963.43,5527.0,955.9858,958.9303,955.7471,958.3633,5527.0
2025-03-19 10:10:00,963.0,964.0,961.4,962.13,3685.0,957.9355,958.9303,956.3439,957.0701,3685.0
2025-03-19 10:20:00,962.13,963.21,961.27,963.06,2304.0,957.0701,958.1444,956.2146,957.9952,2304.0
2025-03-19 10:30:00,961.83,963.21,961.33,962.68,2415.0,956.7717,958.1444,956.2743,957.6172,2415.0
2025-03-19 10:40:00,961.58,963.32,960.8,961.99,2479.0,956.523,958.2538,955.7471,956.9308,2479.0
2025-03-19 10:50:00,961.78,961.86,960.84,961.27,4262.0,956.7219,956.8015,955.7869,956.2146,4262.0
2025-03-19 11:00:00,961.27,963.64,961.26,962.58,2120.0,956.2146,958.5722,956.2047,957.5177,2120.0
2025-03-19 11:10:00,962.82,964.19,959.51,959.52,7781.0,957.7565,959.1193,954.4639,954.4738,7781.0
2025-03-19 11:20:00,959.84,961.92,959.75,961.91,3255.0,954.7921,956.8612,954.7026,956.8513,3255.0
2025-03-19 11:30:00,962.7,963.97,961.24,962.27,4226.0,957.6371,958.9004,956.1848,957.2094,4226.0
2025-03-19 11:40:00,962.12,963.62,962.1,963.62,1767.0,957.0601,958.5523,957.0403,958.5523,1767.0
2025-03-19 11:50:00,963.88,966.01,962.73,962.74,3913.0,958.8109,960.9297,957.6669,957.6769,3913.0
2025-03-19 12:00:00,962.75,964.36,962.69,964.36,2697.0,957.6868,959.2884,957.6271,959.2884,2697.0
2025-03-19 12:10:00,963.55,964.36,960.51,960.99,3942.0,958.4826,959.2884,955.4586,955.9361,3942.0
2025-03-19 12:20:00,960.91,961.3,960.19,960.62,3536.0,955.8565,956.2445,955.1403,955.568,3536.0
2025-03-19 12:30:00,960.58,960.61,959.08,960.24,28012.0,955.5282,955.5581,954.0361,955.19,28012.0
2025-03-19 12:40:00,960.31,960.31,958.9,959.32,13310.0,955.2597,955.2597,953.8571,954.2749,13310.0
2025-03-19 12:50:00,959.32,959.48,958.48,958.63,21477.0,954.2749,954.434,953.4393,953.5885,21477.0
2025-03-19 13:00:00,958.63,958.9,953.23,954.37,3359.0,953.5885,953.8571,948.2169,949.3509,3359.0
2025-03-19 13:10:00,954.18,954.4,952.22,953.42,3750.0,949.1619,949.3807,947.2122,948.4059,3750.0
2025-03-19 13:20:00,952.98,953.79,952.23,952.23,2325.0,947.9682,948.774,947.2222,947.2222,2325.0
2025-03-19 13:30:00,951.75,954.02,951.74,954.02,13373.0,946.7447,949.0027,946.7347,949.0027,13373.0
2025-03-19 13:40:00,954.02,955.3,952.88,953.27,15262.0,949.0027,950.276,947.8687,948.2567,15262.0
2025-03-19 13:50:00,953.27,955.77,953.26,955.29,12182.0,948.2567,950.7435,948.2467,950.2661,12182.0
2025-03-19 14:00:00,953.73,960.62,953.73,960.13,7660.0,948.7143,955.568,948.7143,955.0806,7660.0
2025-03-19 14:10:00,960.31,961.0,958.58,958.79,9235.0,955.2597,955.946,953.5388,953.7477,9235.0
2025-03-19 14:20:00,958.97,959.24,954.97,955.72,26111.0,953.9267,954.1953,949.9477,950.6938,26111.0
2025-03-19 14:30:00,956.33,957.41,953.25,953.45,12472.0,951.3006,952.3749,948.2368,948.4357,12472.0
2025-03-19 14:40:00,953.89,954.47,951.86,953.0,7582.0,948.8734,949.4504,946.8541,947.9881,7582.0
2025-03-19 14:50:00,952.76,953.81,951.0,953.29,7816.0,947.7494,948.7938,945.9986,948.2766,7816.0
2025-03-19 15:00:00,953.7,958.01,952.71,958.01,8316.0,948.6844,952.9718,947.6996,952.9718,8316.0
2025-03-19 15:10:00,959.25,960.71,958.23,959.85,11371.0,954.2052,955.6576,953.1906,954.8021,11371.0
2025-03-19 15:20:00,960.08,960.08,955.53,956.36,9998.0,955.0309,955.0309,950.5048,951.3304,9998.0
2025-03-19 15:30:00,957.23,960.37,956.87,959.74,8037.0,952.1959,955.3193,951.8378,954.6927,8037.0
2025-03-19 15:40:00,959.3,961.13,958.78,959.41,6719.0,954.255,956.0754,953.7377,954.3644,6719.0
2025-03-19 15:50:00,958.71,958.71,955.22,956.68,43904.0,953.6681,953.6681,950.1964,951.6488,43904.0
2025-03-20 09:30:00,952.69,957.1,950.0,950.07,10803.0,947.6797,952.0665,945.0039,945.0735,10803.0
2025-03-20 09:40:00,950.61,954.7,949.51,953.09,3814.0,945.6107,949.6792,944.5165,948.0776,3814.0
2025-03-20 09:50:00,953.09,956.89,952.75,954.32,1820.0,948.0776,951.8577,947.7394,949.3012,1820.0
2025-03-20 10:00:00,956.5,959.73,956.49,958.66,5706.0,951.4697,954.6827,951.4598,953.6183,5706.0
2025-03-20 10:10:00,958.04,959.12,956.23,957.8,3303.0,953.0016,954.0759,951.2011,952.7629,3303.0
2025-03-20 10:20:00,958.85,961.41,958.84,958.92,2853.0,953.8073,956.3539,953.7974,953.877,2853.0
2025-03-20 10:30:00,958.2,961.16,957.68,958.33,2354.0,953.1608,956.1052,952.6435,953.2901,2354.0
2025-03-20 10:40:00,958.33,961.63,958.32,959.51,5245.0,953.2901,956.5727,953.2801,954.4639,5245.0
2025-03-20 10:50:00,959.2,959.2,957.82,958.93,994.0,954.1555,954.1555,952.7828,953.8869,994.0
2025-03-20 11:00:00,958.34,959.48,957.82,959.48,4258.0,953.3,954.434,952.7828,954.434,4258.0
2025-03-20 11:10:00,960.01,960.15,957.82,958.58,1514.0,954.9612,955.1005,952.7828,953.5388,1514.0
2025-03-20 11:20:00,958.5,958.95,956.08,956.08,3904.0,953.4592,953.9068,951.0519,951.0519,3904.0
2025-03-20 11:30:00,956.53,957.55,955.48,956.59,2740.0,951.4995,952.5142,950.4551,951.5592,2740.0
2025-03-20 11:40:00,956.58,959.49,956.57,959.49,2591.0,951.5493,954.444,951.5393,954.444,2591.0
2025-03-20 11:50:00,959.1,959.63,958.4,958.62,3601.0,954.056,954.5832,953.3597,953.5786,3601.0
2025-03-20 12:00:00,958.11,960.02,957.56,957.92,3428.0,953.0712,954.9712,952.5241,952.8822,3428.0
2025-03-20 12:10:00,957.29,957.6,956.81,957.46,792.0,952.2555,952.5639,951.7781,952.4247,792.0
2025-03-20 12:20:00,958.07,958.07,956.11,956.48,2248.0,953.0314,953.0314,951.0818,951.4498,2248.0
2025-03-20 12:30:00,956.27,957.87,956.27,956.86,2587.0,951.2409,952.8325,951.2409,951.8278,2587.0
2025-03-20 12:40:00,956.96,957.12,955.52,955.94,1860.0,951.9273,952.0864,950.4949,950.9126,1860.0
2025-03-20 12:50:00,955.42,956.65,955.42,955.77,2336.0,950.3954,951.6189,950.3954,950.7435,2336.0
2025-03-20 13:00:00,956.44,959.19,956.44,959.19,2719.0,951.41,954.1456,951.41,954.1456,2719.0
2025-03-20 13:10:00,958.68,959.38,958.24,958.69,2226.0,953.6382,954.3346,953.2006,953.6482,2226.0
2025-03-20 13:20:00,958.46,958.46,956.13,956.44,1638.0,953.4194,953.4194,951.1016,951.41,1638.0
2025-03-20 13:30:00,955.91,957.06,955.9,956.93,1810.0,950.8828,952.0268,950.8729,951.8974,1810.0
2025-03-20 13:40:00,957.26,958.27,956.0,957.34,2616.0,952.2257,953.2304,950.9723,952.3053,2616.0
2025-03-20 13:50:00,956.18,957.95,956.11,957.48,4936.0,951.1514,952.9121,951.0818,952.4445,4936.0
2025-03-20 14:00:00,957.66,958.21,956.64,956.64,2574.0,952.6236,953.1707,951.609,951.609,2574.0
2025-03-20 14:10:00,956.83,957.32,956.36,957.13,903.0,951.798,952.2854,951.3304,952.0964,903.0
2025-03-20 14:20:00,956.36,956.69,954.2,954.2,1112.0,951.3304,951.6587,949.1818,949.1818,1112.0
2025-03-20 14:30:00,953.88,954.96,953.64,954.96,1782.0,948.8635,949.9378,948.6247,949.9378,1782.0
2025-03-20 14:40:00,954.55,954.55,953.82,954.34,1496.0,949.53,949.53,948.8038,949.3211,1496.0
2025-03-20 14:50:00,955.12,956.69,954.46,954.58,2247.0,950.097,951.6587,949.4404,949.5598,2247.0
2025-03-20 15:00:00,954.62,956.17,954.61,955.1,2329.0,949.5996,951.1414,949.5896,950.0771,2329.0
2025-03-20 15:10:00,955.0,956.05,954.88,955.26,1558.0,949.9776,951.0221,949.8582,950.2362,1558.0
2025-03-20 15:20:00,955.53,956.14,952.2,953.02,2658.0,950.5048,951.1116,947.1923,948.008,2658.0
2025-03-20 15:30:00,953.55,954.89,953.49,954.27,3694.0,948.5352,949.8682,948.4755,949.2514,3694.0
2025-03-20 15:40:00,954.14,956.31,954.0,956.31,4813.0,949.1221,951.2807,948.9828,951.2807,4813.0
2025-03-20 15:50:00,955.84,956.65,953.34,954.36,30424.0,950.8132,951.6189,948.3263,949.341,30424.0
2025-03-21 09:30:00,948.0,948.0,939.06,943.4,117108.0,943.0144,943.0144,934.1214,938.4386,117108.0
2025-03-21 09:40:00,945.0,946.32,941.66,943.81,3053.0,940.0302,941.3432,936.7077,938.8464,3053.0
2025-03-21 09:50:00,943.68,944.76,941.01,943.08,3269.0,938.7171,939.7914,936.0612,938.1203,3269.0
2025-03-21 10:00:00,944.45,944.48,939.36,939.36,6253.0,939.4831,939.5129,934.4198,934.4198,6253.0
2025-03-21 10:10:00,939.8,942.08,938.17,942.08,4010.0,934.8575,937.1255,933.2361,937.1255,4010.0
2025-03-21 10:20:00,942.77,946.17,942.76,946.11,2186.0,937.8119,941.194,937.802,941.1343,2186.0
2025-03-21 10:30:00,945.01,946.77,944.01,944.01,3728.0,940.0401,941.7909,939.0454,939.0454,3728.0
2025-03-21 10:40:00,944.11,946.25,943.8,946.25,1251.0,939.1449,941.2736,938.8365,941.2736,1251.0
2025-03-21 10:50:00,946.3,947.99,945.7,947.5,2881.0,941.3233,943.0045,940.7265,942.517,2881.0
2025-03-21 11:00:00,947.5,949.43,947.38,948.0,3487.0,942.517,944.4369,942.3977,943.0144,3487.0
2025-03-21 11:10:00,947.82,948.76,946.48,947.58,2016.0,942.8354,943.7704,941.5024,942.5966,2016.0
2025-03-21 11:20:00,946.55,947.11,945.35,945.78,2656.0,941.572,942.1291,940.3783,940.8061,2656.0
2025-03-21 11:30:00,944.87,946.94,944.87,946.72,1839.0,939.9009,941.96,939.9009,941.7411,1839.0
2025-03-21 11:40:00,946.42,947.41,945.57,945.75,2690.0,941.4427,942.4275,940.5972,940.7762,2690.0
2025-03-21 11:50:00,944.79,945.59,944.32,945.59,965.0,939.8213,940.6171,939.3538,940.6171,965.0
2025-03-21 12:00:00,945.02,946.45,945.02,946.26,2788.0,940.0501,941.4726,940.0501,941.2836,2788.0
2025-03-21 12:10:00,946.8,948.23,946.8,948.23,2085.0,941.8207,943.2432,941.8207,943.2432,2085.0
2025-03-21 12:20:00,947.81,949.37,947.26,949.37,1000.0,942.8254,944.3772,942.2783,944.3772,1000.0
2025-03-21 12:30:00,949.28,950.0,948.23,948.92,3152.0,944.2877,945.0039,943.2432,943.9296,3152.0
2025-03-21 12:40:00,949.13,950.01,948.61,950.01,1100.0,944.1385,945.0138,943.6212,945.0138,1100.0
2025-03-21 12:50:00,949.85,951.37,949.52,951.37,2188.0,944.8547,946.3667,944.5264,946.3667,2188.0
2025-03-21 13:00:00,951.32,951.9,950.88,951.83,2190.0,946.3169,946.8939,945.8793,946.8243,2190.0
2025-03-21 13:10:00,951.83,951.83,951.05,951.38,1606.0,946.8243,946.8243,946.0484,946.3766,1606.0
2025-03-21 13:20:00,950.98,952.03,950.27,950.92,2637.0,945.9787,947.0232,945.2725,945.919,2637.0
2025-03-21 13:30:00,950.46,950.59,949.82,950.43,821.0,945.4615,945.5908,944.8248,945.4316,821.0
2025-03-21 13:40:00,951.81,952.71,950.67,952.71,1729.0,946.8044,947.6996,945.6704,947.6996,1729.0
2025-03-21 13:50:00,952.67,953.24,951.92,952.19,3584.0,947.6598,948.2268,946.9138,947.1824,3584.0
2025-03-21 14:00:00,952.19,953.05,951.11,951.11,2915.0,947.1824,948.0378,946.108,946.108,2915.0
2025-03-21 14:10:00,951.22,952.29,950.9,952.23,2101.0,946.2175,947.2818,945.8992,947.2222,2101.0
2025-03-21 14:20:00,952.15,952.39,950.17,950.18,3131.0,947.1426,947.3813,945.173,945.1829,3131.0
2025-03-21 14:30:00,950.27,951.08,949.57,950.91,12627.0,945.2725,946.0782,944.5761,945.9091,12627.0
2025-03-21 14:40:00,950.86,950.86,947.0,947.0,5408.0,945.8594,945.8594,942.0197,942.0197,5408.0
2025-03-21 14:50:00,947.54,948.0,946.18,946.98,8535.0,942.5568,943.0144,941.204,941.9998,8535.0
2025-03-21 15:00:00,946.95,947.69,945.98,946.78,11244.0,941.9699,942.706,941.005,941.8008,11244.0
2025-03-21 15:10:00,946.85,947.49,945.77,947.49,14683.0,941.8705,942.5071,940.7961,942.5071,14683.0
2025-03-21 15:20:00,946.87,946.9,944.43,944.44,16445.0,941.8903,941.9202,939.4632,939.4731,16445.0
2025-03-21 15:30:00,944.78,945.71,942.47,944.6,31214.0,939.8113,940.7364,937.5135,939.6323,31214.0
2025-03-21 15:40:00,943.52,946.82,941.72,944.48,54312.0,938.558,941.8406,936.7674,939.5129,54312.0
2025-03-21 15:50:00,946.23,956.34,946.23,951.12,128149.0,941.2537,951.3105,941.2537,946.118,128149.0
2025-03-24 09:30:00,960.65,967.4,958.64,967.35,13161.0,955.5979,962.3124,953.5984,962.2626,13161.0
2025-03-24 09:40:00,970.0,972.99,965.83,968.0,4750.0,964.8987,967.873,960.7506,962.9092,4750.0
2025-03-24 09:50:00,968.0,969.19,967.0,968.0,5500.0,962.9092,964.093,961.9145,962.9092,5500.0
2025-03-24 10:00:00,967.0,967.04,962.67,966.99,2399.0,961.9145,961.9543,957.6073,961.9045,2399.0
2025-03-24 10:10:00,965.85,969.0,965.85,967.64,3704.0,960.7705,963.904,960.7705,962.5511,3704.0
2025-03-24 10:20:00,968.19,969.19,967.22,969.19,3271.0,963.0982,964.093,962.1333,964.093,3271.0
2025-03-24 10:30:00,967.5,968.45,966.0,967.1,3120.0,962.4119,963.3569,960.9197,962.014,3120.0
2025-03-24 10:40:00,967.2,967.77,965.66,967.77,1910.0,962.1134,962.6804,960.5815,962.6804,1910.0
2025-03-24 10:50:00,966.99,968.65,966.99,967.42,3881.0,961.9045,963.5558,961.9045,962.3323,3881.0
2025-03-24 11:00:00,968.94,969.4,967.42,969.2,1444.0,963.8443,964.3019,962.3323,964.1029,1444.0
2025-03-24 11:10:00,968.43,970.0,968.15,970.0,2716.0,963.337,964.8987,963.0584,964.8987,2716.0
2025-03-24 11:20:00,969.05,969.37,967.68,969.17,3303.0,963.9537,964.272,962.5909,964.0731,3303.0
2025-03-24 11:30:00,969.14,969.14,968.45,969.0,900.0,964.0432,964.0432,963.3569,963.904,900.0
2025-03-24 11:40:00,968.87,968.99,967.82,967.83,2844.0,963.7746,963.894,962.7302,962.7401,2844.0
2025-03-24 11:50:00,967.56,968.43,966.74,967.63,1714.0,962.4715,963.337,961.6558,962.5412,1714.0
2025-03-24 12:00:00,966.88,968.66,966.38,967.87,2387.0,961.7951,963.5658,961.2977,962.7799,2387.0
2025-03-24 12:10:00,967.87,968.09,965.55,965.55,2125.0,962.7799,962.9987,960.4721,960.4721,2125.0
2025-03-24 12:20:00,965.18,965.76,963.34,964.85,2128.0,960.1041,960.681,958.2737,959.7758,2128.0
2025-03-24 12:30:00,964.52,965.76,964.35,964.84,1454.0,959.4475,960.681,959.2784,959.7658,1454.0
2025-03-24 12:40:00,963.95,965.31,963.36,964.34,1869.0,958.8805,960.2334,958.2936,959.2685,1869.0
2025-03-24 12:50:00,963.43,965.46,963.43,964.25,4525.0,958.3633,960.3826,958.3633,959.1789,4525.0
2025-03-24 13:00:00,964.05,964.42,963.13,963.37,607.0,958.98,959.3481,958.0648,958.3036,607.0
2025-03-24 13:10:00,963.39,963.39,962.5,962.5,766.0,958.3235,958.3235,957.4381,957.4381,766.0
2025-03-24 13:20:00,961.99,963.58,961.99,962.63,1796.0,956.9308,958.5125,956.9308,957.5675,1796.0
2025-03-24 13:30:00,963.5,963.81,962.67,963.22,4121.0,958.4329,958.7413,957.6073,958.1544,4121.0
2025-03-24 13:40:00,962.76,962.82,961.81,962.49,600.0,957.6968,957.7565,956.7518,957.4282,600.0
2025-03-24 13:50:00,962.3,962.3,960.13,961.57,2856.0,957.2392,957.2392,955.0806,956.513,2856.0
2025-03-24 14:00:00,960.44,960.55,959.28,959.9,4306.0,955.389,955.4984,954.2351,954.8518,4306.0
2025-03-24 14:10:00,959.7,959.7,958.53,959.28,710.0,954.6529,954.6529,953.489,954.2351,710.0
2025-03-24 14:20:00,958.6,959.19,957.0,959.19,5394.0,953.5587,954.1456,951.9671,954.1456,5394.0
2025-03-24 14:30:00,958.85,959.81,958.07,959.81,2176.0,953.8073,954.7623,953.0314,954.7623,2176.0
2025-03-24 14:40:00,960.8,961.13,960.71,961.13,1200.0,955.7471,956.0754,955.6576,956.0754,1200.0
2025-03-24 14:50:00,962.08,962.93,962.08,962.25,600.0,957.0204,957.8659,957.0204,957.1895,600.0
2025-03-24 15:00:00,962.41,963.68,961.87,962.99,1100.0,957.3486,958.6119,956.8115,957.9256,1100.0
2025-03-24 15:10:00,962.99,964.13,962.72,963.51,2551.0,957.9256,959.0596,957.657,958.4428,2551.0
2025-03-24 15:20:00,963.75,963.75,962.25,962.75,2100.0,958.6816,958.6816,957.1895,957.6868,2100.0
2025-03-24 15:30:00,962.68,963.59,961.79,962.63,3742.0,957.6172,958.5224,956.7319,957.5675,3742.0
2025-03-24 15:40:00,962.08,963.4,962.06,962.85,3637.0,957.0204,958.3334,957.0005,957.7863,3637.0
2025-03-24 15:50:00,963.01,965.09,962.27,962.92,23960.0,957.9455,960.0145,957.2094,957.8559,23960.0
2025-03-25 09:30:00,970.48,971.3,961.86,965.88,18303.0,965.3762,966.1919,956.8015,960.8004,18303.0
2025-03-25 09:40:00,965.34,967.75,964.58,964.58,1025.0,960.2632,962.6605,959.5072,959.5072,1025.0
2025-03-25 09:50:00,964.45,965.84,963.67,964.87,1659.0,959.3779,960.7606,958.602,959.7957,1659.0
2025-03-25 10:00:00,964.87,969.99,963.95,967.63,2185.0,959.7957,964.8888,958.8805,962.5412,2185.0
2025-03-25 10:10:00,967.63,971.16,967.62,971.16,2520.0,962.5412,966.0526,962.5312,966.0526,2520.0
2025-03-25 10:20:00,970.86,973.16,969.02,972.0,1814.0,965.7542,968.0421,963.9239,966.8882,1814.0
2025-03-25 10:30:00,972.2,975.0,971.24,973.14,1543.0,967.0871,969.8724,966.1322,968.0222,1543.0
2025-03-25 10:40:00,973.7,975.12,970.38,973.22,2804.0,968.5792,969.9918,965.2767,968.1018,2804.0
2025-03-25 10:50:00,972.2,973.35,970.81,971.91,2326.0,967.0871,968.2311,965.7044,966.7987,2326.0
2025-03-25 11:00:00,971.25,973.0,971.25,972.83,1697.0,966.1421,967.8829,966.1421,967.7138,1697.0
2025-03-25 11:10:00,971.95,973.0,971.62,972.78,2153.0,966.8384,967.8829,966.5102,967.6641,2153.0
2025-03-25 11:20:00,972.17,975.25,972.17,975.25,1933.0,967.0573,970.1211,967.0573,970.1211,1933.0
2025-03-25 11:30:00,974.21,974.21,972.02,972.55,1926.0,969.0866,969.0866,966.9081,967.4353,1926.0
2025-03-25 11:40:00,972.81,973.9,971.78,972.06,2776.0,967.6939,968.7782,966.6693,966.9479,2776.0
2025-03-25 11:50:00,972.19,972.48,971.14,971.82,2261.0,967.0772,967.3657,966.0327,966.7091,2261.0
2025-03-25 12:00:00,971.89,971.89,969.91,970.98,2974.0,966.7788,966.7788,964.8092,965.8736,2974.0
2025-03-25 12:10:00,970.98,972.38,970.74,971.38,6795.0,965.8736,967.2662,965.6348,966.2714,6795.0
2025-03-25 12:20:00,971.38,973.13,970.99,970.99,7971.0,966.2714,968.0122,965.8835,965.8835,7971.0
2025-03-25 12:30:00,970.93,971.81,970.53,971.8,1884.0,965.8238,966.6992,965.4259,966.6892,1884.0
2025-03-25 12:40:00,971.99,972.95,971.03,972.17,1449.0,966.8782,967.8332,965.9233,967.0573,1449.0
2025-03-25 12:50:00,973.21,974.78,973.2,974.78,541.0,968.0918,969.6536,968.0819,969.6536,541.0
2025-03-25 13:00:00,974.04,975.0,973.46,973.47,1120.0,968.9175,969.8724,968.3405,968.3505,1120.0
2025-03-25 13:10:00,974.92,976.17,974.89,975.54,6156.0,969.7928,971.0363,969.763,970.4096,6156.0
2025-03-25 13:20:00,975.9,975.9,974.79,975.12,2244.0,970.7677,970.7677,969.6635,969.9918,2244.0
2025-03-25 13:30:00,975.72,976.09,975.32,975.84,3129.0,970.5886,970.9567,970.1907,970.708,3129.0
2025-03-25 13:40:00,975.99,977.28,975.3,975.3,2380.0,970.8572,972.1404,970.1708,970.1708,2380.0
2025-03-25 13:50:00,975.9,975.9,975.19,975.19,1216.0,970.7677,970.7677,970.0614,970.0614,1216.0
2025-03-25 14:00:00,975.07,975.73,974.42,975.3,2001.0,969.942,970.5986,969.2955,970.1708,2001.0
2025-03-25 14:10:00,975.75,975.75,975.15,975.57,1210.0,970.6185,970.6185,970.0216,970.4394,1210.0
2025-03-25 14:20:00,975.65,976.66,975.07,975.07,2557.0,970.519,971.5237,969.942,969.942,2557.0
2025-03-25 14:30:00,975.27,975.6,973.94,974.16,2114.0,970.141,970.4693,968.818,969.0368,2114.0
2025-03-25 14:40:00,974.15,974.15,973.16,973.33,1227.0,969.0269,969.0269,968.0421,968.2112,1227.0
2025-03-25 14:50:00,973.33,973.33,972.06,972.06,1546.0,968.2112,968.2112,966.9479,966.9479,1546.0
2025-03-25 15:00:00,971.88,974.09,971.88,973.6,2753.0,966.7688,968.9672,966.7688,968.4798,2753.0
2025-03-25 15:10:00,974.29,974.46,973.45,974.46,1453.0,969.1661,969.3352,968.3306,969.3352,1453.0
2025-03-25 15:20:00,974.54,975.19,973.75,973.77,2866.0,969.4148,970.0614,968.629,968.6489,2866.0
2025-03-25 15:30:00,973.76,975.06,971.94,974.41,5084.0,968.6389,969.9321,966.8285,969.2855,5084.0
2025-03-25 15:40:00,974.57,976.04,974.1,976.04,4021.0,969.4447,970.9069,968.9771,970.9069,4021.0
2025-03-25 15:50:00,975.33,977.21,973.48,973.99,25402.0,970.2007,972.0708,968.3604,968.8677,25402.0
2025-03-26 09:30:00,975.0,977.3,973.02,975.73,6670.0,969.8724,972.1603,967.9028,970.5986,6670.0
2025-03-26 09:40:00,975.97,980.2,975.97,976.53,2742.0,970.8373,975.0451,970.8373,971.3944,2742.0
2025-03-26 09:50:00,976.19,976.69,973.28,975.32,3428.0,971.0562,971.5535,968.1615,970.1907,3428.0
2025-03-26 10:00:00,973.95,975.86,973.48,974.28,2496.0,968.8279,970.7279,968.3604,969.1562,2496.0
2025-03-26 10:10:00,975.21,976.95,974.54,976.72,5042.0,970.0813,971.8122,969.4148,971.5834,5042.0
2025-03-26 10:20:00,975.62,976.59,973.73,976.59,5297.0,970.4891,971.454,968.6091,971.454,5297.0
2025-03-26 10:30:00,977.92,978.18,976.44,976.93,1771.0,972.7771,973.0357,971.3048,971.7923,1771.0
2025-03-26 10:40:00,978.0,978.59,974.7,974.71,3425.0,972.8566,973.4435,969.574,969.5839,3425.0
2025-03-26 10:50:00,975.09,976.9,975.09,976.85,1736.0,969.9619,971.7624,969.9619,971.7127,1736.0
2025-03-26 11:00:00,977.07,977.08,975.13,975.13,929.0,971.9315,971.9415,970.0017,970.0017,929.0
2025-03-26 11:10:00,975.13,975.24,971.98,971.98,3073.0,970.0017,970.1111,966.8683,966.8683,3073.0
2025-03-26 11:20:00,971.98,971.98,971.07,971.84,5286.0,966.8683,966.8683,965.9631,966.729,5286.0
2025-03-26 11:30:00,971.88,972.25,970.97,971.97,1714.0,966.7688,967.1369,965.8636,966.8583,1714.0
2025-03-26 11:40:00,973.06,973.29,971.75,972.27,3239.0,967.9426,968.1714,966.6395,967.1568,3239.0
2025-03-26 11:50:00,971.93,971.93,968.09,968.94,5727.0,966.8186,966.8186,962.9987,963.8443,5727.0
2025-03-26 12:00:00,968.86,969.97,968.81,969.89,1236.0,963.7647,964.8689,963.715,964.7893,1236.0
2025-03-26 12:10:00,969.97,969.97,969.64,969.72,989.0,964.8689,964.8689,964.5406,964.6202,989.0
2025-03-26 12:20:00,968.92,970.46,967.71,968.27,4230.0,963.8244,965.3563,962.6207,963.1778,4230.0
2025-03-26 12:30:00,968.27,970.5,968.26,968.72,2150.0,963.1778,965.3961,963.1679,963.6254,2150.0
2025-03-26 12:40:00,968.77,969.99,967.99,969.89,2740.0,963.6752,964.8888,962.8993,964.7893,2740.0
2025-03-26 12:50:00,969.89,971.76,968.5,968.94,1483.0,964.7893,966.6494,963.4066,963.8443,1483.0
2025-03-26 13:00:00,968.67,970.87,968.64,970.87,900.0,963.5757,965.7641,963.5459,965.7641,900.0
2025-03-26 13:10:00,969.69,969.69,967.7,967.7,1487.0,964.5903,964.5903,962.6108,962.6108,1487.0
2025-03-26 13:20:00,968.18,968.38,967.17,967.17,780.0,963.0883,963.2872,962.0836,962.0836,780.0
2025-03-26 13:30:00,966.5,966.5,965.92,965.92,1660.0,961.4171,961.4171,960.8402,960.8402,1660.0
2025-03-26 13:40:00,967.16,969.86,965.81,965.81,814.0,962.0736,964.7594,960.7307,960.7307,814.0
2025-03-26 13:50:00,966.35,966.35,966.34,966.35,100.0,961.2679,961.2679,961.258,961.2679,100.0
2025-03-26 14:00:00,966.05,967.28,966.04,967.28,2014.0,960.9695,962.193,960.9595,962.193,2014.0
2025-03-26 14:10:00,967.2,968.36,967.19,968.36,509.0,962.1134,963.2673,962.1035,963.2673,509.0
2025-03-26 14:20:00,967.58,968.36,966.8,967.65,969.0,962.4914,963.2673,961.7155,962.5611,969.0
2025-03-26 14:30:00,967.65,967.65,965.49,966.0,1159.0,962.5611,962.5611,960.4124,960.9197,1159.0
2025-03-26 14:40:00,965.29,965.29,964.0,964.5,1600.0,960.2135,960.2135,958.9303,959.4276,1600.0
2025-03-26 14:50:00,964.82,965.18,964.67,964.76,5904.0,959.7459,960.1041,959.5967,959.6863,5904.0
2025-03-26 15:00:00,965.58,966.26,964.72,964.72,3135.0,960.5019,961.1784,959.6465,959.6465,3135.0
2025-03-26 15:10:00,965.11,967.83,965.11,967.63,1850.0,960.0344,962.7401,960.0344,962.5412,1850.0
2025-03-26 15:20:00,967.41,968.83,967.41,968.06,4380.0,962.3223,963.7349,962.3223,962.9689,4380.0
2025-03-26 15:30:00,968.06,968.06,967.36,967.52,2165.0,962.9689,962.9689,962.2726,962.4317,2165.0
2025-03-26 15:40:00,967.28,969.6,967.28,969.55,4595.0,962.193,964.5008,962.193,964.4511,4595.0
2025-03-26 15:50:00,970.37,971.44,967.72,968.28,37150.0,965.2668,966.3311,962.6307,963.1878,37150.0
2025-03-27 09:30:00,965.51,965.51,957.5,957.5,7870.0,960.4323,960.4323,952.4644,952.4644,7870.0
2025-03-27 09:40:00,958.26,965.85,958.26,962.63,2501.0,953.2204,960.7705,953.2204,957.5675,2501.0
2025-03-27 09:50:00,963.73,968.0,962.96,968.0,1938.0,958.6617,962.9092,957.8957,962.9092,1938.0
2025-03-27 10:00:00,965.19,974.01,965.19,971.75,3953.0,960.114,968.8876,960.114,966.6395,3953.0
2025-03-27 10:10:00,970.59,975.0,967.54,975.0,2763.0,965.4856,969.8724,962.4516,969.8724,2763.0
2025-03-27 10:20:00,974.2,975.26,972.26,972.96,946.0,969.0766,970.131,967.1468,967.8431,946.0
2025-03-27 10:30:00,973.0,976.19,972.26,974.51,945.0,967.8829,971.0562,967.1468,969.385,945.0
2025-03-27 10:40:00,974.0,976.8,972.83,973.96,4032.0,968.8777,971.6629,967.7138,968.8379,4032.0
2025-03-27 10:50:00,972.54,974.71,971.95,974.42,2338.0,967.4253,969.5839,966.8384,969.2955,2338.0
2025-03-27 11:00:00,973.05,974.62,971.8,972.03,1520.0,967.9327,969.4944,966.6892,966.918,1520.0
2025-03-27 11:10:00,972.03,973.48,971.45,973.48,3200.0,966.918,968.3604,966.3411,968.3604,3200.0
2025-03-27 11:20:00,975.42,975.42,971.6,971.6,1200.0,970.2902,970.2902,966.4903,966.4903,1200.0
2025-03-27 11:30:00,970.91,971.36,969.15,969.15,1431.0,965.8039,966.2516,964.0532,964.0532,1431.0
2025-03-27 11:40:00,969.15,970.66,968.92,969.37,700.0,964.0532,965.5552,963.8244,964.272,700.0
2025-03-27 11:50:00,968.89,970.01,968.89,969.3,1400.0,963.7945,964.9087,963.7945,964.2024,1400.0
2025-03-27 12:00:00,969.3,969.83,967.87,969.75,2100.0,964.2024,964.7296,962.7799,964.65,2100.0
2025-03-27 12:10:00,970.54,970.54,968.82,969.87,981.0,965.4359,965.4359,963.7249,964.7694,981.0
2025-03-27 12:20:00,971.26,971.26,968.17,968.6,1530.0,966.1521,966.1521,963.0783,963.5061,1530.0
2025-03-27 12:30:00,968.09,970.21,968.05,968.4,2147.0,962.9987,965.1076,962.959,963.3071,2147.0
2025-03-27 12:40:00,969.46,969.46,966.27,966.28,1519.0,964.3615,964.3615,961.1883,961.1983,1519.0
2025-03-27 12:50:00,966.67,967.13,965.7,966.15,1100.0,961.5862,962.0438,960.6213,961.069,1100.0
2025-03-27 13:00:00,965.35,967.36,965.15,966.92,1950.0,960.2732,962.2726,960.0742,961.8349,1950.0
2025-03-27 13:10:00,966.42,968.9,966.42,967.59,1157.0,961.3375,963.8045,961.3375,962.5014,1157.0
2025-03-27 13:20:00,966.93,967.61,966.68,966.68,708.0,961.8449,962.5213,961.5962,961.5962,708.0
2025-03-27 13:30:00,965.9,967.24,965.81,965.87,1056.0,960.8203,962.1532,960.7307,960.7904,1056.0
2025-03-27 13:40:00,966.77,966.77,964.64,964.64,500.0,961.6857,961.6857,959.5669,959.5669,500.0
2025-03-27 13:50:00,966.94,966.94,965.63,965.71,800.0,961.8548,961.8548,960.5517,960.6313,800.0
2025-03-27 14:00:00,965.91,968.81,965.74,968.81,1438.0,960.8302,963.715,960.6611,963.715,1438.0
2025-03-27 14:10:00,968.39,969.44,967.82,968.88,1256.0,963.2972,964.3416,962.7302,963.7846,1256.0
2025-03-27 14:20:00,968.98,969.97,968.11,968.11,3011.0,963.8841,964.8689,963.0186,963.0186,3011.0
2025-03-27 14:30:00,967.89,968.65,967.89,968.15,700.0,962.7998,963.5558,962.7998,963.0584,700.0
2025-03-27 14:40:00,968.54,968.95,968.54,968.95,700.0,963.4464,963.8542,963.4464,963.8542,700.0
2025-03-27 14:50:00,969.18,969.75,967.46,967.46,900.0,964.083,964.65,962.3721,962.3721,900.0
2025-03-27 15:00:00,967.22,968.62,967.22,968.62,500.0,962.1333,963.526,962.1333,963.526,500.0
2025-03-27 15:10:00,969.15,971.66,969.14,971.66,1343.0,964.0532,966.55,964.0432,966.55,1343.0
2025-03-27 15:20:00,971.94,972.2,971.56,972.2,528.0,966.8285,967.0871,966.4505,967.0871,528.0
2025-03-27 15:30:00,972.84,972.84,970.23,970.23,2811.0,967.7238,967.7238,965.1275,965.1275,2811.0
2025-03-27 15:40:00,969.92,971.18,969.92,970.55,7399.0,964.8191,966.0725,964.8191,965.4458,7399.0
2025-03-27 15:50:00,969.88,971.06,966.77,967.12,16626.0,964.7793,965.9531,961.6857,962.0339,16626.0
2025-03-28 09:30:00,966.24,967.66,964.06,967.65,5397.0,961.1585,962.571,958.9899,962.5611,5397.0
2025-03-28 09:40:00,966.41,966.41,962.07,962.07,400.0,961.3276,961.3276,957.0104,957.0104,400.0
2025-03-28 09:50:00,962.13,962.14,959.74,960.23,1500.0,957.0701,957.08,954.6927,955.1801,1500.0
2025-03-28 10:00:00,961.45,963.31,956.0,957.64,7062.0,956.3937,958.2439,950.9723,952.6037,7062.0
2025-03-28 10:10:00,956.66,957.36,953.79,955.8,1785.0,951.6289,952.3252,948.774,950.7734,1785.0
2025-03-28 10:20:00,954.58,956.75,953.48,953.58,2290.0,949.5598,951.7184,948.4656,948.5651,2290.0
2025-03-28 10:30:00,954.02,954.44,951.76,953.54,4329.0,949.0027,949.4205,946.7546,948.5253,4329.0
2025-03-28 10:40:00,953.61,955.28,950.6,951.83,4519.0,948.5949,950.2561,945.6007,946.8243,4519.0
2025-03-28 10:50:00,951.46,953.96,951.31,951.46,3582.0,946.4562,948.9431,946.307,946.4562,3582.0
2025-03-28 11:00:00,951.29,952.88,950.18,952.86,1608.0,946.2871,947.8687,945.1829,947.8488,1608.0
2025-03-28 11:10:00,954.69,955.93,953.59,955.51,2115.0,949.6692,950.9027,948.575,950.4849,2115.0
2025-03-28 11:20:00,954.77,955.99,953.81,955.56,3549.0,949.7488,950.9624,948.7938,950.5346,3549.0
2025-03-28 11:30:00,956.09,959.31,955.13,959.27,2328.0,951.0619,954.2649,950.1069,954.2251,2328.0
2025-03-28 11:40:00,959.15,959.19,956.77,957.35,2446.0,954.1058,954.1456,951.7383,952.3152,2446.0
2025-03-28 11:50:00,956.75,957.38,955.86,955.86,2383.0,951.7184,952.3451,950.8331,950.8331,2383.0
2025-03-28 12:00:00,955.56,955.75,954.24,954.5,2850.0,950.5346,950.7236,949.2216,949.4802,2850.0
2025-03-28 12:10:00,954.32,954.45,952.02,952.19,2345.0,949.3012,949.4305,947.0133,947.1824,2345.0
2025-03-28 12:20:00,952.13,952.13,950.83,951.62,1369.0,947.1227,947.1227,945.8295,946.6154,1369.0
2025-03-28 12:30:00,951.63,952.85,951.57,952.69,1193.0,946.6253,947.8389,946.5656,947.6797,1193.0
2025-03-28 12:40:00,952.3,952.8,951.13,952.22,2287.0,947.2918,947.7892,946.1279,947.2122,2287.0
2025-03-28 12:50:00,952.34,952.34,950.32,950.49,1319.0,947.3316,947.3316,945.3222,945.4913,1319.0
2025-03-28 13:00:00,950.05,951.5,948.38,948.38,3148.0,945.0536,946.496,943.3924,943.3924,3148.0
2025-03-28 13:10:00,948.98,948.98,946.05,947.49,2734.0,943.9893,943.9893,941.0747,942.5071,2734.0
2025-03-28 13:20:00,946.65,946.66,945.77,945.94,668.0,941.6715,941.6815,940.7961,940.9652,668.0
2025-03-28 13:30:00,946.39,946.39,946.38,946.39,100.0,941.4129,941.4129,941.4029,941.4129,100.0
2025-03-28 13:40:00,947.9,948.34,947.28,948.34,2855.0,942.9149,943.3526,942.2982,943.3526,2855.0
2025-03-28 13:50:00,947.0,948.65,946.59,948.27,2371.0,942.0197,943.661,941.6118,943.283,2371.0
2025-03-28 14:00:00,948.27,948.83,947.44,948.38,7489.0,943.283,943.84,942.4573,943.3924,7489.0
2025-03-28 14:10:00,948.76,949.97,948.34,948.95,2635.0,943.7704,944.974,943.3526,943.9594,2635.0
2025-03-28 14:20:00,949.19,949.32,947.63,948.25,1603.0,944.1981,944.3275,942.6464,943.2631,1603.0
2025-03-28 14:30:00,947.38,948.58,947.02,947.81,1806.0,942.3977,943.5914,942.0396,942.8254,1806.0
2025-03-28 14:40:00,948.03,948.19,947.27,947.69,3442.0,943.0442,943.2034,942.2882,942.706,3442.0
2025-03-28 14:50:00,947.63,949.06,947.22,948.82,4821.0,942.6464,944.0688,942.2385,943.8301,4821.0
2025-03-28 15:00:00,949.01,949.56,948.31,949.56,5309.0,944.0191,944.5662,943.3228,944.5662,5309.0
2025-03-28 15:10:00,948.53,948.71,947.53,948.71,4352.0,943.5416,943.7207,942.5469,943.7207,4352.0
2025-03-28 15:20:00,949.3,949.3,947.16,947.49,1684.0,944.3076,944.3076,942.1788,942.5071,1684.0
2025-03-28 15:30:00,947.5,947.84,946.29,947.45,7502.0,942.517,942.8552,941.3134,942.4673,7502.0
2025-03-28 15:40:00,947.58,949.0,946.3,949.0,6943.0,942.5966,944.0091,941.3233,944.0091,6943.0
2025-03-28 15:50:00,949.44,951.63,946.28,946.51,34365.0,944.4468,946.6253,941.3034,941.5322,34365.0
2025-03-31 09:30:00,933.6,936.5,930.79,931.02,21947.0,928.6901,931.5749,925.8949,926.1237,21947.0
2025-03-31 09:40:00,932.65,932.65,922.98,923.46,6329.0,927.7451,927.7451,918.126,918.6035,6329.0
2025-03-31 09:50:00,924.85,927.0,922.76,925.66,10061.0,919.9862,922.1248,917.9071,920.7919,10061.0
2025-03-31 10:00:00,925.67,927.55,924.44,926.81,11364.0,920.8018,922.672,919.5783,921.9358,11364.0
2025-03-31 10:10:00,926.82,927.67,924.35,924.35,4894.0,921.9458,922.7913,919.4888,919.4888,4894.0
2025-03-31 10:20:00,924.39,924.39,922.53,923.51,2587.0,919.5286,919.5286,917.6784,918.6532,2587.0
2025-03-31 10:30:00,922.51,927.3,922.51,924.9,10030.0,917.6585,922.4233,917.6585,920.0359,10030.0
2025-03-31 10:40:00,924.4,925.21,922.27,922.79,3435.0,919.5385,920.3443,917.4197,917.937,3435.0
2025-03-31 10:50:00,923.53,923.53,920.45,923.0,11529.0,918.6731,918.6731,915.6093,918.1459,11529.0
2025-03-31 11:00:00,923.26,926.64,922.68,926.05,3857.0,918.4045,921.7667,917.8276,921.1798,3857.0
2025-03-31 11:10:00,925.06,925.69,923.41,925.37,4953.0,920.195,920.8217,918.5537,920.5034,4953.0
2025-03-31 11:20:00,924.6,926.86,924.6,925.93,11528.0,919.7375,921.9856,919.7375,921.0605,11528.0
2025-03-31 11:30:00,925.45,930.03,925.02,930.03,5563.0,920.583,925.1389,920.1553,925.1389,5563.0
2025-03-31 11:40:00,931.25,932.88,931.0,931.07,3314.0,926.3525,927.9739,926.1038,926.1734,3314.0
2025-03-31 11:50:00,931.13,931.25,930.14,930.3,1575.0,926.2331,926.3525,925.2483,925.4075,1575.0
2025-03-31 12:00:00,929.36,929.56,925.68,925.88,1456.0,924.4724,924.6714,920.8118,921.0107,1456.0
2025-03-31 12:10:00,925.45,927.57,923.97,927.57,4292.0,920.583,922.6918,919.1108,922.6918,4292.0
2025-03-31 12:20:00,927.22,930.38,927.22,930.16,3035.0,922.3437,925.4871,922.3437,925.2682,3035.0
2025-03-31 12:30:00,930.53,931.14,928.96,931.1,800.0,925.6363,926.2431,924.0745,926.2033,800.0
2025-03-31 12:40:00,930.64,930.84,929.55,930.07,2529.0,925.7457,925.9446,924.6614,925.1787,2529.0
2025-03-31 12:50:00,930.05,931.55,929.4,929.41,3462.0,925.1588,926.6509,924.5122,924.5222,3462.0
2025-03-31 13:00:00,929.09,930.93,928.71,930.28,14042.0,924.2039,926.0342,923.8259,925.3876,14042.0
2025-03-31 13:10:00,930.6,931.93,929.76,929.76,12532.0,925.7059,927.0289,924.8703,924.8703,12532.0
2025-03-31 13:20:00,929.74,929.94,928.55,929.36,1219.0,924.8504,925.0494,923.6667,924.4724,1219.0
2025-03-31 13:30:00,930.78,931.73,929.24,931.72,1110.0,925.885,926.83,924.3531,926.82,1110.0
2025-03-31 13:40:00,931.15,931.8,929.4,929.41,2756.0,926.253,926.8996,924.5122,924.5222,2756.0
2025-03-31 13:50:00,929.56,930.99,929.37,930.27,5481.0,924.6714,926.0939,924.4824,925.3776,5481.0
2025-03-31 14:00:00,929.41,935.0,929.41,934.61,22678.0,924.5222,930.0828,924.5222,929.6948,22678.0
2025-03-31 14:10:00,935.13,936.5,933.97,935.85,4529.0,930.2121,931.5749,929.0582,930.9283,4529.0
2025-03-31 14:20:00,936.48,937.25,935.1,936.02,2229.0,931.555,932.3209,930.1822,931.0974,2229.0
2025-03-31 14:30:00,936.02,938.0,935.24,937.9,17265.0,931.0974,933.067,930.3215,932.9675,17265.0
2025-03-31 14:40:00,936.86,939.4,936.69,937.36,4931.0,931.933,934.4596,931.7639,932.4304,4931.0
2025-03-31 14:50:00,937.97,938.18,935.45,935.45,27161.0,933.0372,933.246,930.5304,930.5304,27161.0
2025-03-31 15:00:00,935.99,938.84,935.99,938.41,11713.0,931.0676,933.9026,931.0676,933.4748,11713.0
2025-03-31 15:10:00,938.36,941.96,937.97,941.5,20249.0,933.4251,937.0062,933.0372,936.5486,20249.0
2025-03-31 15:20:00,942.27,944.0,938.69,938.69,7957.0,937.3145,939.0354,933.7534,933.7534,7957.0
2025-03-31 15:30:00,939.12,944.01,939.12,944.01,4959.0,934.1811,939.0454,934.1811,939.0454,4959.0
2025-03-31 15:40:00,945.39,949.37,944.32,944.72,4963.0,940.4181,944.3772,939.3538,939.7517,4963.0
2025-03-31 15:50:00,944.31,947.98,942.38,945.77,40180.0,939.3438,942.9945,937.424,940.7961,40180.0
2025-04-01 09:30:00,945.91,945.91,931.41,935.72,11397.0,940.9354,940.9354,926.5117,930.799,11397.0
2025-04-01 09:40:00,937.02,939.19,934.79,939.19,3532.0,932.0921,934.2507,929.8739,934.2507,3532.0
2025-04-01 09:50:00,943.71,944.62,940.75,941.83,2350.0,938.747,939.6522,935.8025,936.8769,2350.0
2025-04-01 10:00:00,939.94,939.94,932.7,935.38,3306.0,934.9968,934.9968,927.7949,930.4608,3306.0
2025-04-01 10:10:00,935.45,935.45,933.01,933.01,2734.0,930.5304,930.5304,928.1032,928.1032,2734.0
2025-04-01 10:20:00,935.0,940.66,934.34,938.72,3654.0,930.0828,935.713,929.4262,933.7832,3654.0
2025-04-01 10:30:00,940.51,943.79,939.0,943.79,1314.0,935.5638,938.8265,934.0617,938.8265,1314.0
2025-04-01 10:40:00,944.45,945.96,943.78,945.96,1075.0,939.4831,940.9851,938.8166,940.9851,1075.0
2025-04-01 10:50:00,947.44,950.31,947.43,950.31,1270.0,942.4573,945.3123,942.4474,945.3123,1270.0
2025-04-01 11:00:00,950.72,951.67,948.55,951.38,2730.0,945.7201,946.6651,943.5615,946.3766,2730.0
2025-04-01 11:10:00,951.67,957.38,951.66,956.37,3602.0,946.6651,952.3451,946.6552,951.3404,3602.0
2025-04-01 11:20:00,953.68,955.01,952.35,952.36,3532.0,948.6645,949.9875,947.3415,947.3515,3532.0
2025-04-01 11:30:00,951.47,952.52,949.27,949.66,4468.0,946.4662,947.5106,944.2777,944.6657,4468.0
2025-04-01 11:40:00,950.96,951.22,949.27,949.5,6756.0,945.9588,946.2175,944.2777,944.5065,6756.0
2025-04-01 11:50:00,949.5,950.01,948.37,948.89,2744.0,944.5065,945.0138,943.3825,943.8997,2744.0
2025-04-01 12:00:00,949.5,951.64,949.11,949.11,15917.0,944.5065,946.6353,944.1186,944.1186,15917.0
2025-04-01 12:10:00,949.86,952.39,949.85,950.13,8178.0,944.8646,947.3813,944.8547,945.1332,8178.0
2025-04-01 12:20:00,949.89,951.24,945.9,945.9,6165.0,944.8945,946.2374,940.9254,940.9254,6165.0
2025-04-01 12:30:00,945.07,945.69,943.49,943.49,4633.0,940.0998,940.7166,938.5281,938.5281,4633.0
2025-04-01 12:40:00,944.42,944.51,943.38,944.5,1001.0,939.4532,939.5428,938.4187,939.5328,1001.0
2025-04-01 12:50:00,945.0,948.09,944.66,948.09,4031.0,940.0302,943.1039,939.692,943.1039,4031.0
2025-04-01 13:00:00,947.16,949.87,946.81,947.35,3286.0,942.1788,944.8746,941.8307,942.3678,3286.0
2025-04-01 13:10:00,946.41,947.02,944.0,944.0,3177.0,941.4328,942.0396,939.0354,939.0354,3177.0
2025-04-01 13:20:00,945.08,945.1,943.63,943.89,2064.0,940.1098,940.1297,938.6674,938.926,2064.0
2025-04-01 13:30:00,944.0,944.0,941.94,942.0,4125.0,939.0354,939.0354,936.9863,937.046,4125.0
2025-04-01 13:40:00,942.45,943.21,942.01,943.09,585.0,937.4936,938.2496,937.0559,938.1302,585.0
2025-04-01 13:50:00,943.46,943.46,942.21,943.38,1190.0,938.4983,938.4983,937.2549,938.4187,1190.0
2025-04-01 14:00:00,942.36,942.4,941.09,941.56,951.0,937.4041,937.4439,936.1407,936.6083,951.0
2025-04-01 14:10:00,940.44,942.08,939.93,939.93,1242.0,935.4942,937.1255,934.9868,934.9868,1242.0
2025-04-01 14:20:00,938.85,939.25,936.71,938.0,6070.0,933.9125,934.3104,931.7838,933.067,6070.0
2025-04-01 14:30:00,938.0,939.03,937.0,937.91,5981.0,933.067,934.0916,932.0723,932.9775,5981.0
2025-04-01 14:40:00,938.22,938.47,936.96,937.43,3932.0,933.2858,933.5345,932.0325,932.5,3932.0
2025-04-01 14:50:00,937.42,941.02,936.94,940.13,2387.0,932.49,936.0711,932.0126,935.1858,2387.0
2025-04-01 15:00:00,939.7,942.03,939.7,941.74,1256.0,934.7581,937.0758,934.7581,936.7873,1256.0
2025-04-01 15:10:00,940.78,942.44,940.49,942.44,1382.0,935.8324,937.4836,935.5439,937.4836,1382.0
2025-04-01 15:20:00,942.25,943.17,942.21,942.37,1647.0,937.2946,938.2098,937.2549,937.414,1647.0
2025-04-01 15:30:00,942.36,944.6,942.36,944.6,3600.0,937.4041,939.6323,937.4041,939.6323,3600.0
2025-04-01 15:40:00,943.88,946.74,943.88,946.11,7319.0,938.9161,941.761,938.9161,941.1343,7319.0
2025-04-01 15:50:00,945.33,947.73,943.33,944.84,28927.0,940.3584,942.7458,938.369,939.871,28927.0
2025-04-02 09:30:00,934.03,951.12,934.03,948.45,11047.0,929.1179,946.118,929.1179,943.462,11047.0
2025-04-02 09:40:00,948.59,951.84,945.83,950.55,5042.0,943.6013,946.8342,940.8558,945.551,5042.0
2025-04-02 09:50:00,949.0,951.08,948.35,948.75,4365.0,944.0091,946.0782,943.3626,943.7605,4365.0
2025-04-02 10:00:00,950.29,953.75,948.52,951.57,5804.0,945.2924,948.7342,943.5317,946.5656,5804.0
2025-04-02 10:10:00,949.5,950.36,947.81,950.35,4004.0,944.5065,945.362,942.8254,945.352,4004.0
2025-04-02 10:20:00,950.1,951.88,948.23,951.88,2313.0,945.1034,946.874,943.2432,946.874,2313.0
2025-04-02 10:30:00,952.15,954.15,950.99,952.57,2408.0,947.1426,949.1321,945.9887,947.5604,2408.0
2025-04-02 10:40:00,952.23,956.23,951.94,955.02,3694.0,947.2222,951.2011,946.9337,949.9975,3694.0
2025-04-02 10:50:00,955.08,958.47,953.43,957.51,3893.0,950.0572,953.4293,948.4158,952.4744,3893.0
2025-04-02 11:00:00,956.88,958.71,956.33,957.68,1925.0,951.8477,953.6681,951.3006,952.6435,1925.0
2025-04-02 11:10:00,957.79,958.38,954.59,957.23,5277.0,952.7529,953.3398,949.5697,952.1959,5277.0
2025-04-02 11:20:00,959.67,961.77,958.0,960.79,4157.0,954.623,956.712,952.9618,955.7371,4157.0
2025-04-02 11:30:00,960.79,960.79,958.83,958.83,2778.0,955.7371,955.7371,953.7874,953.7874,2778.0
2025-04-02 11:40:00,960.0,960.0,955.76,955.77,2329.0,954.9513,954.9513,950.7336,950.7435,2329.0
2025-04-02 11:50:00,955.84,957.03,955.65,957.03,1062.0,950.8132,951.9969,950.6242,951.9969,1062.0
2025-04-02 12:00:00,956.34,957.23,956.25,956.33,1300.0,951.3105,952.1959,951.221,951.3006,1300.0
2025-04-02 12:10:00,957.24,959.03,957.14,959.03,1905.0,952.2058,953.9864,952.1063,953.9864,1905.0
2025-04-02 12:20:00,957.17,958.13,956.54,957.48,1100.0,952.1362,953.0911,951.5095,952.4445,1100.0
2025-04-02 12:30:00,957.65,957.96,956.56,957.53,1302.0,952.6137,952.922,951.5294,952.4943,1302.0
2025-04-02 12:40:00,957.6,960.87,957.35,960.87,1968.0,952.5639,955.8167,952.3152,955.8167,1968.0
2025-04-02 12:50:00,961.0,962.0,960.1,961.5,3451.0,955.946,956.9408,955.0508,956.4434,3451.0
2025-04-02 13:00:00,961.5,964.14,961.5,964.14,1529.0,956.4434,959.0695,956.4434,959.0695,1529.0
2025-04-02 13:10:00,965.28,965.96,963.25,963.32,3907.0,960.2035,960.88,958.1842,958.2538,3907.0
2025-04-02 13:20:00,963.58,963.58,961.85,962.85,2309.0,958.5125,958.5125,956.7916,957.7863,2309.0
2025-04-02 13:30:00,961.9,961.9,959.52,959.52,1134.0,956.8413,956.8413,954.4738,954.4738,1134.0
2025-04-02 13:40:00,959.33,959.34,956.78,957.91,2238.0,954.2848,954.2948,951.7482,952.8723,2238.0
2025-04-02 13:50:00,956.53,957.49,956.37,957.2,1012.0,951.4995,952.4545,951.3404,952.166,1012.0
2025-04-02 14:00:00,957.2,957.3,956.7,957.3,401.0,952.166,952.2655,951.6687,952.2655,401.0
2025-04-02 14:10:00,956.52,956.67,956.31,956.67,1542.0,951.4896,951.6388,951.2807,951.6388,1542.0
2025-04-02 14:20:00,957.11,957.11,955.01,955.81,2707.0,952.0765,952.0765,949.9875,950.7833,2707.0
2025-04-02 14:30:00,955.01,955.87,955.01,955.87,904.0,949.9875,950.843,949.9875,950.843,904.0
2025-04-02 14:40:00,957.34,957.69,957.21,957.69,509.0,952.3053,952.6534,952.176,952.6534,509.0
2025-04-02 14:50:00,956.62,957.51,953.56,953.56,1513.0,951.5891,952.4744,948.5452,948.5452,1513.0
2025-04-02 15:00:00,954.42,957.34,954.41,955.98,4236.0,949.4006,952.3053,949.3907,950.9524,4236.0
2025-04-02 15:10:00,956.63,956.64,955.32,956.52,419.0,951.599,951.609,950.2959,951.4896,419.0
2025-04-02 15:20:00,956.16,957.93,955.55,957.93,3944.0,951.1315,952.8922,950.5247,952.8922,3944.0
2025-04-02 15:30:00,957.15,960.44,957.14,960.06,4798.0,952.1163,955.389,952.1063,955.011,4798.0
2025-04-02 15:40:00,960.41,963.31,960.41,963.31,3650.0,955.3591,958.2439,955.3591,958.2439,3650.0
2025-04-02 15:50:00,963.37,964.64,961.41,961.84,24686.0,958.3036,959.5669,956.3539,956.7816,24686.0
2025-04-03 09:30:00,918.56,928.22,915.0,920.09,25763.0,913.7292,923.3384,910.188,915.2512,25763.0
2025-04-03 09:40:00,918.63,919.32,900.99,904.91,20895.0,913.7989,914.4852,896.2516,900.151,20895.0
2025-04-03 09:50:00,904.25,907.62,898.65,907.62,15145.0,899.4945,902.8468,893.9239,902.8468,15145.0
2025-04-03 10:00:00,904.78,906.7,901.3,906.44,7477.0,900.0217,901.9316,896.56,901.673,7477.0
2025-04-03 10:10:00,902.37,907.13,898.31,904.76,7182.0,897.6244,902.3593,893.5857,900.0018,7182.0
2025-04-03 10:20:00,903.93,907.31,900.27,903.93,2703.0,899.1762,902.5384,895.5354,899.1762,2703.0
2025-04-03 10:30:00,902.98,907.08,901.17,902.31,20738.0,898.2312,902.3096,896.4307,897.5647,20738.0
2025-04-03 10:40:00,902.31,903.42,898.88,899.53,6075.0,897.5647,898.6689,894.1527,894.7993,6075.0
2025-04-03 10:50:00,899.25,899.66,895.68,895.69,5075.0,894.5208,894.9286,890.9696,890.9795,5075.0
2025-04-03 11:00:00,899.0,899.0,896.14,898.57,3720.0,894.2721,894.2721,891.4271,893.8444,3720.0
2025-04-03 11:10:00,897.26,902.99,897.26,901.0,2125.0,892.5412,898.2411,892.5412,896.2616,2125.0
2025-04-03 11:20:00,901.15,903.4,898.1,901.28,2914.0,896.4108,898.649,893.3768,896.5401,2914.0
2025-04-03 11:30:00,901.0,903.95,900.74,902.24,5125.0,896.2616,899.1961,896.0029,897.4951,5125.0
2025-04-03 11:40:00,902.63,904.08,900.54,900.93,3304.0,897.883,899.3254,895.804,896.1919,3304.0
2025-04-03 11:50:00,901.29,904.99,901.01,903.6,2543.0,896.5501,900.2306,896.2715,898.8479,2543.0
2025-04-03 12:00:00,902.66,904.95,902.43,902.43,3027.0,897.9129,900.1908,897.6841,897.6841,3027.0
2025-04-03 12:10:00,902.07,907.2,902.06,907.2,2006.0,897.326,902.429,897.316,902.429,2006.0
2025-04-03 12:20:00,907.92,910.02,907.29,909.21,1598.0,903.1452,905.2341,902.5185,904.4284,1598.0
2025-04-03 12:30:00,909.42,909.42,905.93,905.93,3884.0,904.6373,904.6373,901.1657,901.1657,3884.0
2025-04-03 12:40:00,907.34,909.7,907.0,908.22,1410.0,902.5682,904.9158,902.23,903.4436,1410.0
2025-04-03 12:50:00,908.11,908.11,905.4,906.49,1193.0,903.3342,903.3342,900.6384,901.7227,1193.0
2025-04-03 13:00:00,905.82,907.07,904.4,905.17,3700.0,901.0562,902.2997,899.6437,900.4097,3700.0
2025-04-03 13:10:00,905.56,905.56,903.69,903.69,2682.0,900.7976,900.7976,898.9374,898.9374,2682.0
2025-04-03 13:20:00,903.39,903.39,901.84,901.86,3999.0,898.639,898.639,897.0972,897.1171,3999.0
2025-04-03 13:30:00,901.42,903.35,900.85,903.12,1881.0,896.6794,898.5992,896.1124,898.3704,1881.0
2025-04-03 13:40:00,902.61,904.41,902.61,903.31,1631.0,897.8631,899.6536,897.8631,898.5594,1631.0
2025-04-03 13:50:00,903.0,904.21,901.83,902.08,3597.0,898.2511,899.4547,897.0872,897.3359,3597.0
2025-04-03 14:00:00,901.99,903.36,901.13,901.13,1300.0,897.2464,898.6092,896.3909,896.3909,1300.0
2025-04-03 14:10:00,901.54,901.83,899.09,899.1,3325.0,896.7987,897.0872,894.3616,894.3716,3325.0
2025-04-03 14:20:00,898.26,899.05,897.8,897.81,3683.0,893.536,894.3218,893.0784,893.0884,3683.0
2025-04-03 14:30:00,898.19,899.74,896.02,899.32,9489.0,893.4664,895.0082,891.3078,894.5904,9489.0
2025-04-03 14:40:00,898.61,900.79,898.3,898.78,4217.0,893.8841,896.0527,893.5758,894.0533,4217.0
2025-04-03 14:50:00,899.47,899.5,897.72,898.26,4061.0,894.7396,894.7695,892.9988,893.536,4061.0
2025-04-03 15:00:00,898.13,898.28,896.53,897.46,6310.0,893.4067,893.5559,891.8151,892.7402,6310.0
2025-04-03 15:10:00,896.86,896.88,889.44,891.72,7673.0,892.1434,892.1632,884.7624,887.0304,7673.0
2025-04-03 15:20:00,892.11,892.75,889.65,891.11,7919.0,887.4183,888.055,884.9713,886.4236,7919.0
2025-04-03 15:30:00,891.19,891.46,888.78,891.46,9154.0,886.5032,886.7718,884.1058,886.7718,9154.0
2025-04-03 15:40:00,891.79,892.01,889.5,889.89,6893.0,887.1,887.3189,884.8221,885.21,6893.0
2025-04-03 15:50:00,889.71,890.69,887.16,887.19,28148.0,885.031,886.0058,882.4944,882.5242,28148.0
2025-04-04 09:30:00,852.88,860.52,836.85,842.56,40700.0,848.3946,855.9945,832.4489,838.1289,40700.0
2025-04-04 09:40:00,842.58,843.75,832.98,834.12,22597.0,838.1488,839.3127,828.5993,829.7333,22597.0
2025-04-04 09:50:00,832.66,836.08,827.35,831.26,17893.0,828.281,831.683,822.9989,826.8883,17893.0
2025-04-04 10:00:00,830.0,831.07,820.0,823.0,39088.0,825.635,826.6993,815.6876,818.6718,39088.0
2025-04-04 10:10:00,823.55,823.55,820.26,820.39,15444.0,819.2189,819.2189,815.9462,816.0755,15444.0
2025-04-04 10:20:00,820.02,824.57,820.0,821.05,21174.0,815.7075,820.2335,815.6876,816.732,21174.0
2025-04-04 10:30:00,821.14,824.0,819.23,820.0,32976.0,816.8216,819.6665,814.9216,815.6876,32976.0
2025-04-04 10:40:00,819.33,820.01,812.27,812.27,14673.0,815.0211,815.6975,807.9982,807.9982,14673.0
2025-04-04 10:50:00,812.27,826.87,811.16,825.7,13558.0,807.9982,822.5214,806.8941,821.3576,13558.0
2025-04-04 11:00:00,824.68,836.26,824.18,836.07,11679.0,820.343,831.8621,819.8456,831.6731,11679.0
2025-04-04 11:10:00,834.72,845.19,833.79,844.32,37741.0,830.3302,840.7451,829.405,839.8797,37741.0
2025-04-04 11:20:00,844.32,847.09,838.61,839.09,30848.0,839.8797,842.6351,834.1997,834.6772,30848.0
2025-04-04 11:30:00,839.09,840.19,829.54,829.54,22476.0,834.6772,835.7714,825.1774,825.1774,22476.0
2025-04-04 11:40:00,829.86,837.18,829.0,836.25,13749.0,825.4957,832.7772,824.6402,831.8521,13749.0
2025-04-04 11:50:00,834.95,838.18,832.67,833.12,4190.0,830.5589,833.772,828.2909,828.7386,4190.0
2025-04-04 12:00:00,833.13,839.21,832.67,836.84,16763.0,828.7485,834.7965,828.2909,832.439,16763.0
2025-04-04 12:10:00,838.0,839.74,832.53,833.59,8404.0,833.5929,835.3238,828.1517,829.2061,8404.0
2025-04-04 12:20:00,833.59,834.58,830.0,831.15,5811.0,829.2061,830.1909,825.635,826.7789,5811.0
2025-04-04 12:30:00,830.1,834.84,828.35,834.84,12029.0,825.7344,830.4495,823.9937,830.4495,12029.0
2025-04-04 12:40:00,833.51,834.67,830.26,830.41,3079.0,829.1265,830.2804,825.8936,826.0428,3079.0
2025-04-04 12:50:00,830.61,834.78,829.97,834.78,7647.0,826.2418,830.3898,825.6051,830.3898,7647.0
2025-04-04 13:00:00,834.78,837.16,833.19,833.57,4584.0,830.3898,832.7573,828.8082,829.1862,4584.0
2025-04-04 13:10:00,833.33,833.34,828.2,830.59,11187.0,828.9475,828.9574,823.8444,826.2219,11187.0
2025-04-04 13:20:00,831.57,836.61,831.29,834.44,4850.0,827.1967,832.2102,826.9182,830.0516,4850.0
2025-04-04 13:30:00,834.22,837.36,830.44,836.12,13867.0,829.8328,832.9563,826.0727,831.7228,13867.0
2025-04-04 13:40:00,836.07,839.35,834.5,839.09,7760.0,831.6731,834.9358,830.1113,834.6772,7760.0
2025-04-04 13:50:00,838.25,840.62,835.09,838.91,7170.0,833.8416,836.1991,830.6982,834.4981,7170.0
2025-04-04 14:00:00,840.55,840.55,834.84,834.85,4212.0,836.1295,836.1295,830.4495,830.4595,4212.0
2025-04-04 14:10:00,834.0,835.8,828.6,828.62,5870.0,829.6139,831.4045,824.2423,824.2622,5870.0
2025-04-04 14:20:00,829.25,830.04,823.8,823.86,5873.0,824.8889,825.6748,819.4676,819.5273,5873.0
2025-04-04 14:30:00,823.78,825.93,821.73,821.76,7165.0,819.4477,821.5864,817.4085,817.4383,7165.0
2025-04-04 14:40:00,821.46,822.81,818.59,822.43,10739.0,817.1399,818.4828,814.285,818.1048,10739.0
2025-04-04 14:50:00,822.43,826.78,821.12,821.22,8549.0,818.1048,822.4319,816.8017,816.9011,8549.0
2025-04-04 15:00:00,822.29,823.54,819.26,821.47,9732.0,817.9655,819.2089,814.9515,817.1498,9732.0
2025-04-04 15:10:00,821.5,828.4,821.06,822.01,10684.0,817.1797,824.0434,816.742,817.687,10684.0
2025-04-04 15:20:00,822.0,830.36,822.0,827.85,8832.0,817.677,825.9931,817.677,823.4963,8832.0
2025-04-04 15:30:00,828.0,833.36,827.22,832.25,15996.0,823.6455,828.9773,822.8696,827.8731,15996.0
2025-04-04 15:40:00,832.0,835.22,827.39,828.8,18687.0,827.6245,830.8275,823.0387,824.4413,18687.0
2025-04-04 15:50:00,826.78,827.24,821.23,823.15,48357.0,822.4319,822.8895,816.9111,818.821,48357.0
2025-04-07 09:30:00,789.63,797.86,778.14,783.61,91661.0,785.4773,793.664,774.0477,779.4889,91661.0
2025-04-07 09:40:00,784.74,786.97,773.74,783.12,31664.0,780.613,782.8313,769.6708,779.0015,31664.0
2025-04-07 09:50:00,783.85,797.78,780.7,795.07,30430.0,779.7277,793.5844,776.5942,790.8887,30430.0
2025-04-07 10:00:00,796.05,801.68,792.54,796.11,32962.0,791.8635,797.4639,788.372,791.9232,32962.0
2025-04-07 10:10:00,795.92,846.22,795.92,836.85,41387.0,791.7342,841.7697,791.7342,832.4489,41387.0
2025-04-07 10:20:00,834.5,835.63,806.28,808.91,33576.0,830.1113,831.2354,802.0397,804.6559,33576.0
2025-04-07 10:30:00,808.83,815.63,799.29,801.59,19528.0,804.5763,811.3405,795.0865,797.3744,19528.0
2025-04-07 10:40:00,803.17,811.69,799.0,809.27,11376.0,798.9461,807.4213,794.798,805.014,11376.0
2025-04-07 10:50:00,809.23,824.87,808.04,820.95,10386.0,804.9742,820.532,803.7905,816.6326,10386.0
2025-04-07 11:00:00,819.92,830.92,813.95,815.54,16203.0,815.608,826.5501,809.6694,811.251,16203.0
2025-04-07 11:10:00,814.67,816.93,800.0,806.66,21082.0,810.3856,812.6337,795.7927,802.4177,21082.0
2025-04-07 11:20:00,809.42,810.8,798.36,799.81,18048.0,805.1632,806.5359,794.1614,795.6037,18048.0
2025-04-07 11:30:00,798.72,810.39,798.72,808.47,7716.0,794.5195,806.1281,794.5195,804.2182,7716.0
2025-04-07 11:40:00,814.64,814.64,807.3,809.18,25751.0,810.3558,810.3558,803.0544,804.9245,25751.0
2025-04-07 11:50:00,810.0,811.22,804.1,805.69,36245.0,805.7402,806.9537,799.8712,801.4528,36245.0
2025-04-07 12:00:00,803.78,806.3,798.76,800.0,6441.0,799.5529,802.0596,794.5593,795.7927,6441.0
2025-04-07 12:10:00,799.66,803.55,798.06,803.01,7429.0,795.4545,799.3241,793.8629,798.7869,7429.0
2025-04-07 12:20:00,802.76,804.69,796.06,802.54,9512.0,798.5382,800.4581,791.8735,798.3194,9512.0
2025-04-07 12:30:00,803.11,807.85,803.11,804.0,7029.0,798.8864,803.6015,798.8864,799.7717,7029.0
2025-04-07 12:40:00,803.81,805.97,799.29,802.23,7304.0,799.5827,801.7313,795.0865,798.011,7304.0
2025-04-07 12:50:00,799.98,802.79,798.2,799.26,5457.0,795.7729,798.5681,794.0022,795.0566,5457.0
2025-04-07 13:00:00,801.18,811.28,799.55,801.21,16184.0,796.9665,807.0134,795.3451,796.9964,16184.0
2025-04-07 13:10:00,802.92,812.09,802.2,811.26,10299.0,798.6974,807.8192,797.9812,806.9935,10299.0
2025-04-07 13:20:00,811.15,815.77,808.48,815.77,10187.0,806.8841,811.4798,804.2281,811.4798,10187.0
2025-04-07 13:30:00,816.15,816.15,809.63,813.84,14405.0,811.8578,811.8578,805.3721,809.56,14405.0
2025-04-07 13:40:00,813.31,819.38,811.25,816.35,10247.0,809.0327,815.0708,806.9836,812.0568,10247.0
2025-04-07 13:50:00,816.57,818.95,813.2,817.94,11808.0,812.2756,814.6431,808.9233,813.6384,11808.0
2025-04-07 14:00:00,818.97,821.39,812.19,813.68,14948.0,814.663,817.0703,807.9186,809.4008,14948.0
2025-04-07 14:10:00,815.29,819.48,811.35,817.03,7187.0,811.0023,815.1703,807.0831,812.7332,7187.0
2025-04-07 14:20:00,816.34,819.53,809.76,809.76,4903.0,812.0468,815.22,805.5014,805.5014,4903.0
2025-04-07 14:30:00,809.76,814.87,809.76,813.15,9584.0,805.5014,810.5845,805.5014,808.8736,9584.0
2025-04-07 14:40:00,811.93,816.38,810.43,814.07,21896.0,807.66,812.0866,806.1679,809.7888,21896.0
2025-04-07 14:50:00,813.44,814.63,809.53,810.88,17257.0,809.1621,810.3458,805.2726,806.6155,17257.0
2025-04-07 15:00:00,812.48,816.93,809.53,809.53,22993.0,808.2071,812.6337,805.2726,805.2726,22993.0
2025-04-07 15:10:00,808.55,815.79,807.53,814.95,15698.0,804.2978,811.4997,803.2831,810.6641,15698.0
2025-04-07 15:20:00,814.97,815.73,811.28,811.75,37568.0,810.684,811.44,807.0134,807.481,37568.0
2025-04-07 15:30:00,812.69,821.62,812.68,816.39,12222.0,808.416,817.299,808.4061,812.0966,12222.0
2025-04-07 15:40:00,816.45,816.59,809.3,812.71,12229.0,812.1562,812.2955,805.0438,808.4359,12229.0
2025-04-07 15:50:00,811.54,819.01,810.4,818.12,48274.0,807.2721,814.7028,806.1381,813.8175,48274.0
2025-04-08 09:30:00,849.3,856.8,842.05,846.53,31496.0,844.8335,852.294,837.6216,842.078,31496.0
2025-04-08 09:40:00,846.45,851.0,845.01,848.48,11504.0,841.9985,846.5245,840.566,844.0178,11504.0
2025-04-08 09:50:00,849.6,855.0,847.27,852.26,12640.0,845.1319,850.5035,842.8142,847.7779,12640.0
2025-04-08 10:00:00,852.0,855.5,845.18,849.6,10909.0,847.5193,851.0009,840.7351,845.1319,10909.0
2025-04-08 10:10:00,850.53,850.54,844.98,844.98,6949.0,846.057,846.067,840.5362,840.5362,6949.0
2025-04-08 10:20:00,845.15,849.55,844.42,846.14,10388.0,840.7053,845.0822,839.9791,841.6901,10388.0
2025-04-08 10:30:00,846.31,846.6,840.0,842.35,8004.0,841.8592,842.1477,835.5824,837.92,8004.0
2025-04-08 10:40:00,842.44,842.44,835.0,835.0,6106.0,838.0096,838.0096,830.6087,830.6087,6106.0
2025-04-08 10:50:00,833.36,834.99,828.81,829.17,3218.0,828.9773,830.5987,824.4512,824.8093,3218.0
2025-04-08 11:00:00,828.51,832.47,827.85,828.35,5870.0,824.1528,828.092,823.4963,823.9937,5870.0
2025-04-08 11:10:00,828.72,828.72,822.38,824.82,2874.0,824.3617,824.3617,818.055,820.4822,2874.0
2025-04-08 11:20:00,825.96,828.69,823.8,825.18,14698.0,821.6162,824.3319,819.4676,820.8403,14698.0
2025-04-08 11:30:00,826.36,832.27,825.17,830.35,7400.0,822.0141,827.893,820.8304,825.9831,7400.0
2025-04-08 11:40:00,829.85,833.53,829.85,830.64,9152.0,825.4858,829.1464,825.4858,826.2716,9152.0
2025-04-08 11:50:00,831.75,833.38,830.13,832.64,19342.0,827.3758,828.9972,825.7643,828.2611,19342.0
2025-04-08 12:00:00,832.88,836.04,831.77,834.31,37084.0,828.4998,831.6432,827.3957,829.9223,37084.0
2025-04-08 12:10:00,834.14,836.08,830.8,831.88,27490.0,829.7532,831.683,826.4308,827.5051,27490.0
2025-04-08 12:20:00,831.88,834.67,830.08,834.46,12279.0,827.5051,830.2804,825.7146,830.0715,12279.0
2025-04-08 12:30:00,835.51,835.51,827.28,827.54,10726.0,831.116,831.116,822.9293,823.1879,10726.0
2025-04-08 12:40:00,827.54,831.16,824.65,829.54,17357.0,823.1879,826.7889,820.3131,825.1774,17357.0
2025-04-08 12:50:00,830.0,831.98,825.96,826.19,41889.0,825.635,827.6046,821.6162,821.845,41889.0
2025-04-08 13:00:00,826.42,828.58,819.63,819.63,15873.0,822.0738,824.2224,815.3195,815.3195,15873.0
2025-04-08 13:10:00,820.7,821.55,816.53,820.51,15564.0,816.3839,817.2294,812.2358,816.1949,15564.0
2025-04-08 13:20:00,820.02,821.56,816.89,817.85,22544.0,815.7075,817.2394,812.5939,813.5489,22544.0
2025-04-08 13:30:00,818.01,824.59,817.67,823.8,26474.0,813.708,820.2534,813.3698,819.4676,26474.0
2025-04-08 13:40:00,822.08,829.04,821.8,825.6,34517.0,817.7566,824.68,817.4781,821.2581,34517.0
2025-04-08 13:50:00,825.35,826.73,823.42,826.69,9078.0,821.0094,822.3822,819.0896,822.3424,9078.0
2025-04-08 14:00:00,825.8,827.68,822.94,823.5,16639.0,821.4571,823.3272,818.6121,819.1692,16639.0
2025-04-08 14:10:00,823.6,824.84,820.38,824.35,5120.0,819.2686,820.5021,816.0656,820.0147,5120.0
2025-04-08 14:20:00,824.24,824.61,818.43,818.44,6516.0,819.9053,820.2733,814.1258,814.1358,6516.0
2025-04-08 14:30:00,819.8,827.52,815.67,817.77,14007.0,815.4886,823.168,811.3803,813.4693,14007.0
2025-04-08 14:40:00,817.78,822.36,817.77,821.41,59282.0,813.4792,818.0352,813.4693,817.0901,59282.0
2025-04-08 14:50:00,821.94,822.96,819.53,819.82,12323.0,817.6174,818.632,815.22,815.5085,12323.0
2025-04-08 15:00:00,820.23,820.69,814.39,814.53,29435.0,815.9164,816.3739,810.1071,810.2463,29435.0
2025-04-08 15:10:00,814.05,818.42,814.05,815.61,106252.0,809.7689,814.1159,809.7689,811.3207,106252.0
2025-04-08 15:20:00,815.9,823.13,815.9,821.25,49601.0,811.6091,818.8011,811.6091,816.931,49601.0
2025-04-08 15:30:00,822.85,822.86,805.2,806.05,53092.0,818.5226,818.5325,800.9654,801.8109,53092.0
2025-04-08 15:40:00,805.1,812.0,805.0,807.83,59422.0,800.8659,807.7296,800.7665,803.5816,59422.0
2025-04-08 15:50:00,807.83,816.69,807.76,815.11,100119.0,803.5816,812.395,803.5119,810.8233,100119.0
2025-04-09 09:30:00,800.54,815.32,799.15,815.26,43014.0,796.3299,811.0322,794.9472,810.9725,43014.0
2025-04-09 09:40:00,815.27,823.69,812.21,818.42,16883.0,810.9824,819.3582,807.9385,814.1159,16883.0
2025-04-09 09:50:00,819.2,830.0,817.28,824.31,19855.0,814.8918,825.635,812.9819,819.9749,19855.0
2025-04-09 10:00:00,823.81,832.06,820.0,824.42,19939.0,819.4775,827.6841,815.6876,820.0843,19939.0
2025-04-09 10:10:00,825.83,825.89,817.23,822.08,14998.0,821.4869,821.5466,812.9321,817.7566,14998.0
2025-04-09 10:20:00,821.94,823.42,816.64,821.0,20839.0,817.6174,819.0896,812.3452,816.6823,20839.0
2025-04-09 10:30:00,820.5,822.54,817.89,817.99,5117.0,816.1849,818.2142,813.5887,813.6881,5117.0
2025-04-09 10:40:00,817.24,817.72,811.3,811.3,7785.0,812.9421,813.4196,807.0333,807.0333,7785.0
2025-04-09 10:50:00,809.32,809.32,803.71,806.53,17993.0,805.0637,805.0637,799.4832,802.2884,17993.0
2025-04-09 11:00:00,808.03,814.64,806.29,812.24,15153.0,803.7805,810.3558,802.0497,807.9684,15153.0
2025-04-09 11:10:00,813.36,818.44,812.01,815.46,27267.0,809.0825,814.1358,807.7396,811.1714,27267.0
2025-04-09 11:20:00,816.43,818.05,813.03,814.0,29861.0,812.1363,813.7478,808.7542,809.7191,29861.0
2025-04-09 11:30:00,813.0,814.85,809.99,812.52,56194.0,808.7244,810.5646,805.7302,808.2469,56194.0
2025-04-09 11:40:00,810.71,815.08,809.01,812.86,6785.0,806.4464,810.7934,804.7554,808.5851,6785.0
2025-04-09 11:50:00,812.86,814.01,811.0,813.62,11779.0,808.5851,809.7291,806.7349,809.3411,11779.0
2025-04-09 12:00:00,812.05,813.92,810.43,813.92,7079.0,807.7794,809.6395,806.1679,809.6395,7079.0
2025-04-09 12:10:00,813.47,817.37,813.47,814.92,12000.0,809.1919,813.0714,809.1919,810.6343,12000.0
2025-04-09 12:20:00,815.92,816.72,813.54,813.79,12334.0,811.629,812.4248,809.2615,809.5102,12334.0
2025-04-09 12:30:00,813.58,816.99,813.28,816.43,7491.0,809.3013,812.6934,809.0029,812.1363,7491.0
2025-04-09 12:40:00,815.71,817.34,814.84,816.13,2854.0,811.4201,813.0416,810.5547,811.8379,2854.0
2025-04-09 12:50:00,817.56,819.58,815.26,818.12,27879.0,813.2604,815.2698,810.9725,813.8175,27879.0
2025-04-09 13:00:00,817.82,823.07,817.78,817.9,43933.0,813.519,818.7414,813.4792,813.5986,43933.0
2025-04-09 13:10:00,816.88,835.94,811.27,832.85,11856.0,812.584,831.5437,807.0035,828.47,11856.0
2025-04-09 13:20:00,833.25,873.82,832.84,858.88,24597.0,828.8679,869.2245,828.46,854.3631,24597.0
2025-04-09 13:30:00,855.0,880.45,855.0,867.59,31452.0,850.5035,875.8197,850.5035,863.0273,31452.0
2025-04-09 13:40:00,866.53,876.42,861.87,874.06,43193.0,861.9729,871.8108,857.3374,869.4633,43193.0
2025-04-09 13:50:00,874.72,882.02,869.24,879.92,19765.0,870.1198,877.3814,864.6686,875.2924,19765.0
2025-04-09 14:00:00,880.55,887.71,874.94,880.6,9101.0,875.9191,883.0415,870.3386,875.9689,9101.0
2025-04-09 14:10:00,885.09,889.9,880.08,884.86,12530.0,880.4353,885.22,875.4516,880.2065,12530.0
2025-04-09 14:20:00,884.78,892.43,882.08,890.75,18563.0,880.1269,887.7367,877.4411,886.0655,18563.0
2025-04-09 14:30:00,891.76,894.19,887.62,892.0,16139.0,887.0702,889.4874,882.9519,887.3089,16139.0
2025-04-09 14:40:00,892.31,893.11,878.53,883.6,19632.0,887.6173,888.4131,873.9098,878.9531,19632.0
2025-04-09 14:50:00,884.0,887.55,875.74,876.1,16514.0,879.351,882.8823,871.1344,871.4925,16514.0
2025-04-09 15:00:00,875.82,885.0,873.33,882.11,10330.0,871.214,880.3457,868.7371,877.4709,10330.0
2025-04-09 15:10:00,884.9,893.04,884.64,888.57,23116.0,880.2463,888.3434,879.9876,883.897,23116.0
2025-04-09 15:20:00,888.57,893.41,886.12,891.07,29366.0,883.897,888.7115,881.4598,886.3838,29366.0
2025-04-09 15:30:00,892.04,900.54,891.2,900.54,33381.0,887.3487,895.804,886.5131,895.804,33381.0
2025-04-09 15:40:00,899.7,902.19,896.54,900.69,33806.0,894.9684,897.4453,891.825,895.9532,33806.0
2025-04-09 15:50:00,901.56,904.91,892.92,896.03,94565.0,896.8186,900.151,888.2241,891.3177,94565.0
2025-04-10 09:30:00,879.49,880.41,870.0,871.81,20124.0,874.8647,875.7799,865.4246,867.2251,20124.0
2025-04-10 09:40:00,869.93,875.36,865.67,873.16,12035.0,865.355,870.7564,861.1174,868.568,12035.0
2025-04-10 09:50:00,873.16,875.75,866.9,869.04,16481.0,868.568,871.1444,862.3409,864.4697,16481.0
2025-04-10 10:00:00,869.04,869.04,859.6,865.0,16293.0,864.4697,864.4697,855.0793,860.4509,16293.0
2025-04-10 10:10:00,863.29,863.63,858.0,860.67,3949.0,858.7499,859.0881,853.4877,856.1437,3949.0
2025-04-10 10:20:00,859.38,867.41,859.38,862.33,16399.0,854.8605,862.8482,854.8605,857.7949,16399.0
2025-04-10 10:30:00,862.28,867.8,861.49,865.0,10629.0,857.7452,863.2362,856.9594,860.4509,10629.0
2025-04-10 10:40:00,863.6,865.49,857.97,859.87,8355.0,859.0583,860.9383,853.4579,855.3479,8355.0
2025-04-10 10:50:00,859.0,861.0,856.0,856.0,6368.0,854.4825,856.4719,851.4982,851.4982,6368.0
2025-04-10 11:00:00,855.5,861.75,855.5,861.75,6990.0,851.0009,857.218,851.0009,857.218,6990.0
2025-04-10 11:10:00,860.59,862.52,855.04,856.29,4814.0,856.0641,857.9839,850.5433,851.7867,4814.0
2025-04-10 11:20:00,856.07,858.12,852.81,853.71,7455.0,851.5679,853.6071,848.325,849.2203,7455.0
2025-04-10 11:30:00,854.49,855.02,851.78,852.34,18170.0,849.9962,850.5234,847.3004,847.8575,18170.0
2025-04-10 11:40:00,852.34,854.3,850.0,850.79,7401.0,847.8575,849.8072,845.5298,846.3156,7401.0
2025-04-10 11:50:00,850.0,852.86,847.33,847.46,8848.0,845.5298,848.3748,842.8738,843.0032,8848.0
2025-04-10 12:00:00,850.5,852.2,844.0,848.58,17067.0,846.0272,847.7182,839.5613,844.1173,17067.0
2025-04-10 12:10:00,848.87,850.46,843.46,845.06,31296.0,844.4057,845.9874,839.0242,840.6158,31296.0
2025-04-10 12:20:00,844.77,845.05,833.09,836.71,21239.0,840.3273,840.6058,828.7087,832.3097,21239.0
2025-04-10 12:30:00,836.33,847.92,836.32,846.58,10457.0,831.9317,843.4607,831.9217,842.1278,10457.0
2025-04-10 12:40:00,849.0,850.59,843.33,850.59,17190.0,844.5351,846.1167,838.8949,846.1167,17190.0
2025-04-10 12:50:00,850.23,851.4,845.17,846.84,25974.0,845.7586,846.9224,840.7252,842.3864,25974.0
2025-04-10 13:00:00,846.88,855.17,844.51,845.38,9377.0,842.4262,850.6726,840.0687,840.9341,9377.0
2025-04-10 13:10:00,843.47,844.57,836.6,844.57,19207.0,839.0341,840.1283,832.2003,840.1283,19207.0
2025-04-10 13:20:00,841.03,848.88,840.79,848.88,14083.0,836.607,844.4157,836.3682,844.4157,14083.0
2025-04-10 13:30:00,848.76,856.95,848.1,851.86,7941.0,844.2963,852.4432,843.6398,847.38,7941.0
2025-04-10 13:40:00,849.52,861.43,849.52,855.37,6571.0,845.0523,856.8997,845.0523,850.8716,6571.0
2025-04-10 13:50:00,855.37,860.77,854.11,859.74,8852.0,850.8716,856.2432,849.6182,855.2186,8852.0
2025-04-10 14:00:00,859.91,864.37,856.73,856.73,4453.0,855.3877,859.8242,852.2244,852.2244,4453.0
2025-04-10 14:10:00,855.42,856.24,850.95,856.24,3586.0,850.9213,851.737,846.4748,851.737,3586.0
2025-04-10 14:20:00,856.0,864.73,856.0,863.58,5697.0,851.4982,860.1823,851.4982,859.0384,5697.0
2025-04-10 14:30:00,864.09,864.09,855.06,859.48,15611.0,859.5457,859.5457,850.5632,854.9599,15611.0
2025-04-10 14:40:00,858.71,863.39,856.82,859.41,5891.0,854.194,858.8494,852.3139,854.8903,5891.0
2025-04-10 14:50:00,859.87,862.23,856.16,858.36,4130.0,855.3479,857.6955,851.6574,853.8458,4130.0
2025-04-10 15:00:00,859.12,865.44,855.19,855.19,6960.0,854.6018,860.8886,850.6925,850.6925,6960.0
2025-04-10 15:10:00,856.65,859.75,854.37,859.75,3980.0,852.1448,855.2285,849.8768,855.2285,3980.0
2025-04-10 15:20:00,858.93,861.82,851.06,851.06,12708.0,854.4128,857.2876,846.5842,846.5842,12708.0
2025-04-10 15:30:00,850.67,854.95,848.89,848.96,7907.0,846.1963,850.4538,844.4256,844.4953,7907.0
2025-04-10 15:40:00,847.96,851.54,844.72,848.93,33338.0,843.5005,847.0617,840.2776,844.4654,33338.0
2025-04-10 15:50:00,850.32,859.71,850.2,858.19,28351.0,845.8481,855.1887,845.7287,853.6767,28351.0
2025-04-11 09:30:00,848.17,861.75,840.5,861.04,38177.0,843.7094,857.218,836.0798,856.5117,38177.0
2025-04-11 09:40:00,858.0,869.75,853.05,865.0,50086.0,853.4877,865.1759,848.5638,860.4509,50086.0
2025-04-11 09:50:00,864.84,868.39,860.01,865.0,19113.0,860.2917,863.8231,855.4871,860.4509,19113.0
2025-04-11 10:00:00,863.0,873.37,859.81,872.83,22568.0,858.4614,868.7769,855.2882,868.2397,22568.0
2025-04-11 10:10:00,872.81,873.0,863.85,866.72,14155.0,868.2198,868.4088,859.307,862.1619,14155.0
2025-04-11 10:20:00,864.78,865.74,857.71,860.0,8764.0,860.2321,861.187,853.1992,855.4772,8764.0
2025-04-11 10:30:00,858.69,868.86,858.0,868.86,15975.0,854.1741,864.2906,853.4877,864.2906,15975.0
2025-04-11 10:40:00,866.96,873.97,865.26,871.06,10474.0,862.4006,869.3737,860.7095,866.479,10474.0
2025-04-11 10:50:00,870.29,870.78,865.64,865.64,3105.0,865.7131,866.2005,861.0875,861.0875,3105.0
2025-04-11 11:00:00,865.14,869.52,861.0,867.55,8996.0,860.5902,864.9471,856.4719,862.9875,8996.0
2025-04-11 11:10:00,866.17,868.68,861.54,861.54,4040.0,861.6148,864.1116,857.0091,857.0091,4040.0
2025-04-11 11:20:00,863.96,866.99,862.64,864.51,7176.0,859.4164,862.4304,858.1033,859.9635,7176.0
2025-04-11 11:30:00,864.57,869.0,863.08,868.0,6289.0,860.0232,864.4299,858.541,863.4351,6289.0
2025-04-11 11:40:00,868.73,868.82,864.99,868.0,4648.0,864.1613,864.2508,860.441,863.4351,4648.0
2025-04-11 11:50:00,866.93,868.0,864.69,866.81,2911.0,862.3708,863.4351,860.1425,862.2514,2911.0
2025-04-11 12:00:00,866.08,869.09,866.08,867.99,2714.0,861.5252,864.5194,861.5252,863.4252,2714.0
2025-04-11 12:10:00,867.47,870.88,867.46,870.43,3263.0,862.9079,866.3,862.898,865.8524,3263.0
2025-04-11 12:20:00,871.75,872.0,867.14,869.48,2837.0,867.1654,867.4141,862.5797,864.9073,2837.0
2025-04-11 12:30:00,870.63,878.61,870.03,877.97,7211.0,866.0513,873.9893,865.4545,873.3527,7211.0
2025-04-11 12:40:00,877.13,879.19,875.62,879.19,4141.0,872.5171,874.5663,871.0151,874.5663,4141.0
2025-04-11 12:50:00,879.26,881.0,877.6,881.0,3331.0,874.6359,876.3668,872.9846,876.3668,3331.0
2025-04-11 13:00:00,880.88,881.4,877.69,879.17,2546.0,876.2474,876.7647,873.0742,874.5464,2546.0
2025-04-11 13:10:00,879.41,879.42,874.22,874.22,3398.0,874.7851,874.7951,869.6224,869.6224,3398.0
2025-04-11 13:20:00,875.36,878.81,874.23,874.7,3930.0,870.7564,874.1883,869.6324,870.0999,3930.0
2025-04-11 13:30:00,874.91,881.12,873.68,881.12,2843.0,870.3088,876.4861,869.0853,876.4861,2843.0
2025-04-11 13:40:00,881.85,886.68,881.83,885.02,2903.0,877.2123,882.0169,877.1924,880.3656,2903.0
2025-04-11 13:50:00,884.92,887.59,884.0,884.0,4928.0,880.2661,882.9221,879.351,879.351,4928.0
2025-04-11 14:00:00,884.33,885.61,882.8,883.45,4331.0,879.6792,880.9525,878.1573,878.8039,4331.0
2025-04-11 14:10:00,882.4,883.06,880.5,881.8,3547.0,877.7594,878.4159,875.8694,877.1626,3547.0
2025-04-11 14:20:00,880.1,882.43,879.33,881.81,5906.0,875.4715,877.7892,874.7055,877.1725,5906.0
2025-04-11 14:30:00,881.83,883.08,880.29,881.16,1725.0,877.1924,878.4358,875.6605,876.5259,1725.0
2025-04-11 14:40:00,882.81,883.4,881.22,883.4,1526.0,878.1672,878.7541,876.5856,878.7541,1526.0
2025-04-11 14:50:00,882.01,882.5,879.01,879.6,4073.0,877.3715,877.8589,874.3872,874.9741,4073.0
2025-04-11 15:00:00,880.48,884.62,880.05,884.62,3470.0,875.8495,879.9677,875.4218,879.9677,3470.0
2025-04-11 15:10:00,884.73,886.64,884.39,886.64,4520.0,880.0771,881.9771,879.7389,881.9771,4520.0
2025-04-11 15:20:00,885.45,888.55,884.65,885.23,5679.0,880.7934,883.8771,879.9976,880.5745,5679.0
2025-04-11 15:30:00,885.03,887.24,882.89,884.67,7978.0,880.3756,882.5739,878.2468,880.0175,7978.0
2025-04-11 15:40:00,885.37,885.37,882.02,883.61,7605.0,880.7138,880.7138,877.3814,878.963,7605.0
2025-04-11 15:50:00,883.52,884.9,878.3,878.3,34755.0,878.8735,880.2463,873.681,873.681,34755.0
2025-04-14 09:30:00,897.27,897.9,885.03,889.55,23124.0,892.5512,893.1779,880.3756,884.8718,23124.0
2025-04-14 09:40:00,891.46,894.33,888.0,890.0,6001.0,886.7718,889.6267,883.3299,885.3194,6001.0
2025-04-14 09:50:00,892.5,894.7,889.1,890.26,4763.0,887.8063,889.9947,884.4242,885.5781,4763.0
2025-04-14 10:00:00,890.79,894.03,889.87,892.85,3372.0,886.1053,889.3282,885.1901,888.1544,3372.0
2025-04-14 10:10:00,891.02,891.02,885.71,888.39,2646.0,886.3341,886.3341,881.052,883.7179,2646.0
2025-04-14 10:20:00,888.32,890.39,882.84,889.96,5456.0,883.6483,885.7074,878.1971,885.2796,5456.0
2025-04-14 10:30:00,888.75,892.89,888.42,890.98,6787.0,884.076,888.1942,883.7477,886.2943,6787.0
2025-04-14 10:40:00,890.1,890.1,887.0,889.0,4105.0,885.4189,885.4189,882.3352,884.3247,4105.0
2025-04-14 10:50:00,890.56,895.0,888.15,893.6,25653.0,885.8765,890.2931,883.4792,888.9005,25653.0
2025-04-14 11:00:00,891.63,892.66,889.94,892.04,4358.0,886.9409,887.9654,885.2597,887.3487,4358.0
2025-04-14 11:10:00,891.46,891.7,889.21,891.69,6213.0,886.7718,887.0105,884.5336,887.0005,6213.0
2025-04-14 11:20:00,891.73,893.3,887.97,887.97,4632.0,887.0403,888.6021,883.3001,883.3001,4632.0
2025-04-14 11:30:00,888.1,890.02,884.86,884.86,5617.0,883.4294,885.3393,880.2065,880.2065,5617.0
2025-04-14 11:40:00,884.18,886.75,882.6,882.6,2728.0,879.53,882.0865,877.9583,877.9583,2728.0
2025-04-14 11:50:00,881.85,885.41,880.71,884.59,17260.0,877.2123,880.7536,876.0783,879.9379,17260.0
2025-04-14 12:00:00,883.57,885.03,881.38,883.46,6289.0,878.9232,880.3756,876.7448,878.8138,6289.0
2025-04-14 12:10:00,883.44,884.63,879.59,883.34,3843.0,878.7939,879.9777,874.9642,878.6945,3843.0
2025-04-14 12:20:00,883.16,885.74,882.99,884.96,9093.0,878.5154,881.0818,878.3463,880.3059,9093.0
2025-04-14 12:30:00,885.0,885.55,883.15,883.15,24264.0,880.3457,880.8928,878.5055,878.5055,24264.0
2025-04-14 12:40:00,882.07,885.08,882.07,883.13,1962.0,877.4311,880.4253,877.4311,878.4856,1962.0
2025-04-14 12:50:00,882.93,883.31,880.28,881.33,5082.0,878.2866,878.6646,875.6505,876.695,5082.0
2025-04-14 13:00:00,881.66,888.45,880.65,881.99,10546.0,877.0233,883.7776,876.0186,877.3516,10546.0
2025-04-14 13:10:00,882.34,885.07,881.57,885.07,2884.0,877.6997,880.4154,876.9338,880.4154,2884.0
2025-04-14 13:20:00,885.07,886.72,884.37,885.64,9473.0,880.4154,882.0567,879.719,880.9824,9473.0
2025-04-14 13:30:00,886.09,888.79,884.72,885.6,11884.0,881.43,884.1158,880.0672,880.9426,11884.0
2025-04-14 13:40:00,887.04,887.78,885.16,887.04,12476.0,882.375,883.1111,880.5049,882.375,12476.0
2025-04-14 13:50:00,888.92,892.29,887.86,892.29,11931.0,884.2451,887.5974,883.1907,887.5974,11931.0
2025-04-14 14:00:00,891.68,893.19,890.0,891.19,12718.0,886.9906,888.4927,885.3194,886.5032,12718.0
2025-04-14 14:10:00,892.79,894.54,892.02,893.96,7856.0,888.0948,889.8356,887.3288,889.2586,7856.0
2025-04-14 14:20:00,894.81,895.68,893.7,893.85,4862.0,890.1041,890.9696,889.0,889.1492,4862.0
2025-04-14 14:30:00,893.7,895.89,892.76,895.21,8664.0,889.0,891.1785,888.0649,890.502,8664.0
2025-04-14 14:40:00,896.0,897.94,895.34,896.41,17475.0,891.2879,893.2177,890.6313,891.6957,17475.0
2025-04-14 14:50:00,896.41,898.31,895.76,896.58,13427.0,891.6957,893.5857,891.0491,891.8648,13427.0
2025-04-14 15:00:00,896.97,899.24,896.77,898.13,4582.0,892.2528,894.5108,892.0538,893.4067,4582.0
2025-04-14 15:10:00,899.0,900.0,896.86,898.3,5598.0,894.2721,895.2668,892.1434,893.5758,5598.0
2025-04-14 15:20:00,897.93,899.45,897.33,897.88,13963.0,893.2077,894.7197,892.6109,893.158,13963.0
2025-04-14 15:30:00,898.14,898.14,895.25,896.68,13862.0,893.4166,893.4166,890.5418,891.9643,13862.0
2025-04-14 15:40:00,896.46,897.3,893.71,895.37,10319.0,891.7455,892.581,889.0099,890.6612,10319.0
2025-04-14 15:50:00,895.0,895.13,889.73,891.77,38452.0,890.2931,890.4225,885.0509,887.0801,38452.0
2025-04-15 09:30:00,888.9,895.01,886.22,895.01,13826.0,884.2252,890.3031,881.5593,890.3031,13826.0
2025-04-15 09:40:00,892.23,897.07,890.38,897.07,2167.0,887.5377,892.3522,885.6974,892.3522,2167.0
2025-04-15 09:50:00,897.25,900.52,895.08,895.09,3923.0,892.5313,895.7841,890.3727,890.3827,3923.0
2025-04-15 10:00:00,900.36,900.4,895.57,898.04,1860.0,895.6249,895.6647,890.8601,893.3171,1860.0
2025-04-15 10:10:00,898.04,899.42,891.17,891.17,10858.0,893.3171,894.6899,886.4833,886.4833,10858.0
2025-04-15 10:20:00,889.05,895.28,888.41,891.6,1751.0,884.3744,890.5717,883.7378,886.911,1751.0
2025-04-15 10:30:00,892.0,894.28,891.74,893.44,2562.0,887.3089,889.5769,887.0503,888.7413,2562.0
2025-04-15 10:40:00,893.62,896.84,891.82,893.78,2720.0,888.9204,892.1235,887.1299,889.0796,2720.0
2025-04-15 10:50:00,893.11,897.63,893.11,896.62,3469.0,888.4131,892.9093,888.4131,891.9046,3469.0
2025-04-15 11:00:00,896.05,897.99,894.72,896.72,2677.0,891.3376,893.2674,890.0146,892.0041,2677.0
2025-04-15 11:10:00,896.36,897.44,895.93,897.44,573.0,891.646,892.7203,891.2182,892.7203,573.0
2025-04-15 11:20:00,897.46,899.7,896.7,897.6,5280.0,892.7402,894.9684,891.9842,892.8795,5280.0
2025-04-15 11:30:00,899.27,900.75,897.08,897.29,2166.0,894.5407,896.0129,892.3622,892.5711,2166.0
2025-04-15 11:40:00,897.83,897.83,897.07,897.08,400.0,893.1083,893.1083,892.3522,892.3622,400.0
2025-04-15 11:50:00,895.68,898.23,895.67,898.23,2173.0,890.9696,893.5061,890.9596,893.5061,2173.0
2025-04-15 12:00:00,899.18,899.81,896.95,896.95,3174.0,894.4512,895.0778,892.2329,892.2329,3174.0
2025-04-15 12:10:00,897.15,897.96,897.12,897.96,1000.0,892.4318,893.2376,892.402,893.2376,1000.0
2025-04-15 12:20:00,897.57,898.7,897.11,897.8,1590.0,892.8496,893.9737,892.392,893.0784,1590.0
2025-04-15 12:30:00,898.81,898.83,896.78,897.07,1741.0,894.0831,894.103,892.0638,892.3522,1741.0
2025-04-15 12:40:00,897.25,897.77,896.09,897.35,1674.0,892.5313,893.0486,891.3774,892.6308,1674.0
2025-04-15 12:50:00,896.82,896.82,894.15,895.52,900.0,892.1036,892.1036,889.4476,890.8104,900.0
2025-04-15 13:00:00,896.5,897.67,896.5,897.3,830.0,891.7852,892.9491,891.7852,892.581,830.0
2025-04-15 13:10:00,897.15,897.69,894.62,895.03,3329.0,892.4318,892.969,889.9151,890.323,3329.0
2025-04-15 13:20:00,894.62,895.01,891.5,892.74,3676.0,889.9151,890.3031,886.8115,888.045,3676.0
2025-04-15 13:30:00,893.85,894.24,892.92,893.28,1450.0,889.1492,889.5371,888.2241,888.5822,1450.0
2025-04-15 13:40:00,894.69,894.69,893.1,893.11,1285.0,889.9848,889.9848,888.4031,888.4131,1285.0
2025-04-15 13:50:00,893.03,893.03,889.69,890.89,3221.0,888.3335,888.3335,885.0111,886.2047,3221.0
2025-04-15 14:00:00,893.04,893.04,891.09,892.33,2567.0,888.3434,888.3434,886.4037,887.6372,2567.0
2025-04-15 14:10:00,892.37,892.43,891.34,892.31,1253.0,887.677,887.7367,886.6524,887.6173,1253.0
2025-04-15 14:20:00,891.58,892.1,890.25,891.76,2836.0,886.8911,887.4084,885.5681,887.0702,2836.0
2025-04-15 14:30:00,891.76,893.84,891.68,893.42,6144.0,887.0702,889.1392,886.9906,888.7214,6144.0
2025-04-15 14:40:00,892.79,894.82,892.79,894.5,2058.0,888.0948,890.1141,888.0948,889.7958,2058.0
2025-04-15 14:50:00,893.96,894.07,893.26,893.84,2086.0,889.2586,889.368,888.5623,889.1392,2086.0
2025-04-15 15:00:00,893.77,894.01,892.77,892.82,2416.0,889.0696,889.3083,888.0749,888.1246,2416.0
2025-04-15 15:10:00,892.76,894.41,892.76,893.35,2984.0,888.0649,889.7062,888.0649,888.6518,2984.0
2025-04-15 15:20:00,893.08,893.41,890.57,890.58,6374.0,888.3832,888.7115,885.8864,885.8964,6374.0
2025-04-15 15:30:00,891.61,891.81,890.09,891.52,5292.0,886.921,887.1199,885.409,886.8314,5292.0
2025-04-15 15:40:00,890.61,891.19,888.31,889.86,10940.0,885.9262,886.5032,883.6383,885.1802,10940.0
2025-04-15 15:50:00,890.12,891.64,888.23,889.55,29235.0,885.4388,886.9508,883.5587,884.8718,29235.0
2025-04-16 09:30:00,881.24,886.9,880.11,883.82,11838.0,876.6055,882.2357,875.4814,879.1719,11838.0
2025-04-16 09:40:00,883.82,883.82,878.11,878.12,2308.0,879.1719,879.1719,873.492,873.5019,2308.0
2025-04-16 09:50:00,879.6,880.61,875.01,875.58,3917.0,874.9741,875.9788,870.4083,870.9753,3917.0
2025-04-16 10:00:00,877.71,877.89,874.0,876.5,5045.0,873.0941,873.2731,869.4036,871.8904,5045.0
2025-04-16 10:10:00,874.88,876.4,870.46,872.01,1639.0,870.2789,871.791,865.8822,867.424,1639.0
2025-04-16 10:20:00,870.39,872.58,870.39,872.47,5772.0,865.8126,867.991,865.8126,867.8816,5772.0
2025-04-16 10:30:00,871.32,873.63,870.62,871.72,4168.0,866.7377,869.0355,866.0414,867.1356,4168.0
2025-04-16 10:40:00,873.0,873.75,873.0,873.69,1342.0,868.4088,869.1549,868.4088,869.0952,1342.0
2025-04-16 10:50:00,873.02,875.44,872.77,875.44,3569.0,868.4287,870.836,868.18,870.836,3569.0
2025-04-16 11:00:00,876.44,876.44,873.5,875.49,5484.0,871.8307,871.8307,868.9062,870.8857,5484.0
2025-04-16 11:10:00,874.98,877.28,873.82,875.97,2527.0,870.3784,872.6663,869.2245,871.3632,2527.0
2025-04-16 11:20:00,876.6,879.36,874.5,878.27,3583.0,871.9899,874.7354,869.9009,873.6511,3583.0
2025-04-16 11:30:00,878.22,878.22,876.45,876.92,2418.0,873.6014,873.6014,871.8407,872.3082,2418.0
2025-04-16 11:40:00,876.4,876.93,874.96,874.96,1900.0,871.791,872.3182,870.3585,870.3585,1900.0
2025-04-16 11:50:00,874.9,876.66,874.9,874.91,3087.0,870.2988,872.0496,870.2988,870.3088,3087.0
2025-04-16 12:00:00,874.47,875.2,873.22,874.4,3118.0,869.8711,870.5973,868.6277,869.8015,3118.0
2025-04-16 12:10:00,875.38,875.39,873.57,873.61,1197.0,870.7763,870.7863,868.9758,869.0156,1197.0
2025-04-16 12:20:00,873.61,874.48,873.36,874.24,1874.0,869.0156,869.8811,868.7669,869.6423,1874.0
2025-04-16 12:30:00,873.36,874.85,871.43,871.81,3437.0,868.7669,870.2491,866.8471,867.2251,3437.0
2025-04-16 12:40:00,871.18,872.98,870.78,871.87,2121.0,866.5984,868.3889,866.2005,867.2848,2121.0
2025-04-16 12:50:00,870.77,872.3,870.56,870.56,4236.0,866.1906,867.7125,865.9817,865.9817,4236.0
2025-04-16 13:00:00,870.93,872.56,870.05,870.85,2808.0,866.3497,867.9711,865.4743,866.2701,2808.0
2025-04-16 13:10:00,870.88,872.98,870.22,872.41,2750.0,866.3,868.3889,865.6435,867.8219,2750.0
2025-04-16 13:20:00,873.09,873.93,872.17,872.87,3795.0,868.4984,869.3339,867.5832,868.2795,3795.0
2025-04-16 13:30:00,872.87,872.87,866.26,866.26,5811.0,868.2795,868.2795,861.7043,861.7043,5811.0
2025-04-16 13:40:00,866.04,866.04,861.9,862.82,3912.0,861.4854,861.4854,857.3672,858.2824,3912.0
2025-04-16 13:50:00,863.36,863.93,859.29,860.19,4749.0,858.8195,859.3865,854.7709,855.6662,4749.0
2025-04-16 14:00:00,860.93,863.81,859.78,863.81,4855.0,856.4023,859.2672,855.2584,859.2672,4855.0
2025-04-16 14:10:00,864.84,866.13,863.12,864.35,3409.0,860.2917,861.575,858.5808,859.8043,3409.0
2025-04-16 14:20:00,864.19,867.87,863.28,866.06,5503.0,859.6452,863.3058,858.74,861.5053,5503.0
2025-04-16 14:30:00,865.9,866.19,862.95,862.95,3431.0,861.3462,861.6346,858.4117,858.4117,3431.0
2025-04-16 14:40:00,863.72,863.95,861.94,861.94,2709.0,859.1776,859.4064,857.407,857.407,2709.0
2025-04-16 14:50:00,861.75,862.79,861.03,861.03,2612.0,857.218,858.2525,856.5018,856.5018,2612.0
2025-04-16 15:00:00,861.43,862.61,858.03,858.03,5296.0,856.8997,858.0735,853.5176,853.5176,5296.0
2025-04-16 15:10:00,858.23,859.43,857.19,857.21,4541.0,853.7165,854.9102,852.682,852.7019,4541.0
2025-04-16 15:20:00,856.01,857.31,855.22,856.83,4114.0,851.5082,852.8013,850.7223,852.3239,4114.0
2025-04-16 15:30:00,857.13,859.43,856.34,856.34,3166.0,852.6223,854.9102,851.8365,851.8365,3166.0
2025-04-16 15:40:00,858.72,861.52,858.72,861.36,7283.0,854.2039,856.9892,854.2039,856.83,7283.0
2025-04-16 15:50:00,861.53,866.75,861.47,865.28,25776.0,856.9992,862.1917,856.9395,860.7294,25776.0
2025-04-17 09:30:00,871.05,875.42,866.17,874.12,41191.0,866.4691,870.8161,861.6148,869.5229,41191.0
2025-04-17 09:40:00,873.5,878.26,872.91,872.91,2918.0,868.9062,873.6412,868.3193,868.3193,2918.0
2025-04-17 09:50:00,875.36,878.09,875.36,877.48,1762.0,870.7564,873.4721,870.7564,872.8653,1762.0
2025-04-17 10:00:00,876.3,879.85,875.61,878.2,7367.0,871.6915,875.2228,871.0051,873.5815,7367.0
2025-04-17 10:10:00,879.99,880.0,877.46,877.47,2172.0,875.3621,875.372,872.8454,872.8553,2172.0
2025-04-17 10:20:00,878.33,879.0,877.29,878.9,15170.0,873.7108,874.3773,872.6763,874.2778,15170.0
2025-04-17 10:30:00,878.64,879.01,877.11,877.75,1756.0,874.0192,874.3872,872.4972,873.1339,1756.0
2025-04-17 10:40:00,878.87,880.65,877.09,880.22,3840.0,874.248,876.0186,872.4773,875.5909,3840.0
2025-04-17 10:50:00,879.34,879.92,878.8,879.71,820.0,874.7155,875.2924,874.1783,875.0835,820.0
2025-04-17 11:00:00,878.75,885.8,878.75,883.44,3563.0,874.1286,881.1415,874.1286,878.7939,3563.0
2025-04-17 11:10:00,885.3,885.3,883.12,883.99,1200.0,880.6441,880.6441,878.4756,879.341,1200.0
2025-04-17 11:20:00,884.43,884.43,881.61,881.84,1769.0,879.7787,879.7787,876.9736,877.2023,1769.0
2025-04-17 11:30:00,881.83,883.47,881.79,882.24,9923.0,877.1924,878.8238,877.1526,877.6002,9923.0
2025-04-17 11:40:00,883.0,883.03,881.31,881.31,3073.0,878.3562,878.3861,876.6751,876.6751,3073.0
2025-04-17 11:50:00,882.0,883.8,881.44,882.0,3195.0,877.3615,879.152,876.8044,877.3615,3195.0
2025-04-17 12:00:00,882.48,885.06,880.77,881.73,8567.0,877.839,880.4054,876.138,877.0929,8567.0
2025-04-17 12:10:00,879.93,882.59,879.01,882.59,9630.0,875.3024,877.9484,874.3872,877.9484,9630.0
2025-04-17 12:20:00,882.23,884.07,882.22,883.96,700.0,877.5903,879.4206,877.5803,879.3112,700.0
2025-04-17 12:30:00,882.17,884.25,882.0,882.62,2411.0,877.5306,879.5997,877.3615,877.9782,2411.0
2025-04-17 12:40:00,882.6,883.97,881.73,882.86,1909.0,877.9583,879.3211,877.0929,878.217,1909.0
2025-04-17 12:50:00,883.48,886.04,883.48,884.68,814.0,878.8337,881.3803,878.8337,880.0274,814.0
2025-04-17 13:00:00,884.68,885.05,883.66,884.9,36578.0,880.0274,880.3955,879.0128,880.2463,36578.0
2025-04-17 13:10:00,885.36,886.39,883.3,883.59,20298.0,880.7038,881.7284,878.6547,878.9431,20298.0
2025-04-17 13:20:00,881.81,884.43,881.38,883.02,5479.0,877.1725,879.7787,876.7448,878.3761,5479.0
2025-04-17 13:30:00,882.79,885.32,882.52,885.32,4105.0,878.1473,880.664,877.8788,880.664,4105.0
2025-04-17 13:40:00,885.3,886.96,884.14,885.55,24479.0,880.6441,882.2954,879.4902,880.8928,24479.0
2025-04-17 13:50:00,884.89,887.98,884.89,887.5,29443.0,880.2363,883.3101,880.2363,882.8326,29443.0
2025-04-17 14:00:00,887.5,888.6,886.3,888.6,6616.0,882.8326,883.9268,881.6389,883.9268,6616.0
2025-04-17 14:10:00,888.47,889.99,888.22,889.59,27411.0,883.7975,885.3095,883.5488,884.9116,27411.0
2025-04-17 14:20:00,890.03,890.13,888.13,888.8,14327.0,885.3493,885.4487,883.4593,884.1257,14327.0
2025-04-17 14:30:00,888.8,889.87,888.71,889.44,5168.0,884.1257,885.1901,884.0362,884.7624,5168.0
2025-04-17 14:40:00,889.7,889.7,886.62,886.63,18970.0,885.021,885.021,881.9572,881.9672,18970.0
2025-04-17 14:50:00,886.46,887.38,884.35,884.68,41071.0,881.798,882.7132,879.6991,880.0274,41071.0
2025-04-17 15:00:00,883.57,883.57,880.79,880.79,4632.0,878.9232,878.9232,876.1579,876.1579,4632.0
2025-04-17 15:10:00,881.58,881.58,879.23,881.34,3771.0,876.9437,876.9437,874.6061,876.705,3771.0
2025-04-17 15:20:00,880.19,882.76,880.19,882.58,13134.0,875.561,878.1175,875.561,877.9385,13134.0
2025-04-17 15:30:00,882.38,883.11,882.07,882.07,20438.0,877.7395,878.4657,877.4311,877.4311,20438.0
2025-04-17 15:40:00,882.44,882.96,879.0,879.14,21948.0,877.7992,878.3165,874.3773,874.5165,21948.0
2025-04-17 15:50:00,876.48,878.93,875.3,876.17,29303.0,871.8705,874.3076,870.6967,871.5622,29303.0
2025-04-21 09:30:00,867.0,869.5,861.29,867.43,7712.0,862.4404,864.9272,856.7604,862.8681,7712.0
2025-04-21 09:40:00,867.43,870.0,866.2,866.5,10093.0,862.8681,865.4246,861.6446,861.943,10093.0
2025-04-21 09:50:00,867.7,867.7,865.6,865.61,866.0,863.1367,863.1367,861.0478,861.0577,866.0
2025-04-21 10:00:00,864.05,864.05,860.09,860.09,3074.0,859.5059,859.5059,855.5667,855.5667,3074.0
2025-04-21 10:10:00,861.97,862.3,856.04,856.57,3890.0,857.4368,857.7651,851.538,852.0652,3890.0
2025-04-21 10:20:00,856.04,859.81,856.03,859.81,1918.0,851.538,855.2882,851.5281,855.2882,1918.0
2025-04-21 10:30:00,859.84,859.9,858.05,858.06,1794.0,855.318,855.3777,853.5375,853.5474,1794.0
2025-04-21 10:40:00,860.08,861.07,856.51,856.51,3168.0,855.5568,856.5416,852.0056,852.0056,3168.0
2025-04-21 10:50:00,856.46,856.46,853.5,853.62,2593.0,851.9558,851.9558,849.0114,849.1308,2593.0
2025-04-21 11:00:00,855.31,855.5,852.91,852.91,1579.0,850.8119,851.0009,848.4245,848.4245,1579.0
2025-04-21 11:10:00,854.21,855.58,853.8,854.88,5126.0,849.7177,851.0804,849.3098,850.3841,5126.0
2025-04-21 11:20:00,853.82,855.4,852.26,852.26,7762.0,849.3297,850.9014,847.7779,847.7779,7762.0
2025-04-21 11:30:00,852.08,852.09,851.0,851.0,1633.0,847.5989,847.6088,846.5245,846.5245,1633.0
2025-04-21 11:40:00,851.6,852.1,850.0,850.71,3372.0,847.1214,847.6187,845.5298,846.2361,3372.0
2025-04-21 11:50:00,850.72,851.24,849.84,851.24,1902.0,846.246,846.7633,845.3706,846.7633,1902.0
2025-04-21 12:00:00,851.24,852.33,850.34,852.33,2599.0,846.7633,847.8475,845.868,847.8475,2599.0
2025-04-21 12:10:00,852.31,854.18,852.31,852.69,2363.0,847.8276,849.6878,847.8276,848.2056,2363.0
2025-04-21 12:20:00,854.0,854.0,852.65,853.44,3650.0,849.5088,849.5088,848.1659,848.9517,3650.0
2025-04-21 12:30:00,854.36,855.87,854.36,855.87,1694.0,849.8669,851.3689,849.8669,851.3689,1694.0
2025-04-21 12:40:00,855.82,857.32,855.5,855.88,4785.0,851.3192,852.8113,851.0009,851.3789,4785.0
2025-04-21 12:50:00,855.64,855.64,853.73,853.73,1301.0,851.1401,851.1401,849.2402,849.2402,1301.0
2025-04-21 13:00:00,853.79,853.79,851.85,852.39,1992.0,849.2999,849.2999,847.3701,847.9072,1992.0
2025-04-21 13:10:00,852.08,852.87,851.3,852.87,5446.0,847.5989,848.3847,846.823,848.3847,5446.0
2025-04-21 13:20:00,852.3,852.46,851.12,851.16,2237.0,847.8177,847.9769,846.6439,846.6837,2237.0
2025-04-21 13:30:00,850.72,851.73,850.71,850.74,1468.0,846.246,847.2507,846.2361,846.2659,1468.0
2025-04-21 13:40:00,851.19,851.4,849.47,849.75,1902.0,846.7135,846.9224,845.0026,845.2811,1902.0
2025-04-21 13:50:00,849.73,849.97,848.5,848.5,2271.0,845.2612,845.5,844.0377,844.0377,2271.0
2025-04-21 14:00:00,848.29,848.86,846.04,846.92,14673.0,843.8288,844.3958,841.5906,842.466,14673.0
2025-04-21 14:10:00,847.04,848.99,846.05,848.99,7675.0,842.5854,844.5251,841.6006,844.5251,7675.0
2025-04-21 14:20:00,848.17,849.36,847.76,849.36,2051.0,843.7094,844.8932,843.3016,844.8932,2051.0
2025-04-21 14:30:00,849.57,850.5,848.84,850.04,3079.0,845.1021,846.0272,844.3759,845.5696,3079.0
2025-04-21 14:40:00,849.59,849.59,847.3,848.0,3333.0,845.1219,845.1219,842.844,843.5403,3333.0
2025-04-21 14:50:00,847.4,847.9,845.82,845.82,2534.0,842.9435,843.4408,841.3718,841.3718,2534.0
2025-04-21 15:00:00,846.44,848.98,846.43,848.98,1182.0,841.9885,844.5152,841.9786,844.5152,1182.0
2025-04-21 15:10:00,849.18,849.49,848.49,849.03,3719.0,844.7141,845.0225,844.0277,844.5649,3719.0
2025-04-21 15:20:00,849.62,849.62,847.64,848.12,1347.0,845.1518,845.1518,843.1822,843.6597,1347.0
2025-04-21 15:30:00,848.85,851.4,847.9,850.42,4975.0,844.3858,846.9224,843.4408,845.9476,4975.0
2025-04-21 15:40:00,850.95,851.78,850.05,851.59,4797.0,846.4748,847.3004,845.5795,847.1114,4797.0
2025-04-21 15:50:00,851.06,855.97,851.06,854.02,15330.0,846.5842,851.4684,846.5842,849.5287,15330.0
2025-04-22 09:30:00,869.92,873.95,864.51,873.73,14408.0,865.345,869.3538,859.9635,869.135,14408.0
2025-04-22 09:40:00,871.65,874.25,871.64,873.01,2339.0,867.0659,869.6523,867.056,868.4188,2339.0
2025-04-22 09:50:00,872.95,874.58,872.12,872.13,2452.0,868.3591,869.9805,867.5335,867.5434,2452.0
2025-04-22 10:00:00,873.53,875.1,871.96,874.99,2196.0,868.936,870.4978,867.3743,870.3884,2196.0
2025-04-22 10:10:00,875.41,876.14,874.15,874.21,1920.0,870.8062,871.5323,869.5528,869.6125,1920.0
2025-04-22 10:20:00,874.42,874.61,873.3,873.51,1826.0,869.8214,870.0104,868.7073,868.9162,1826.0
2025-04-22 10:30:00,872.18,874.42,871.39,874.13,2140.0,867.5931,869.8214,866.8073,869.5329,2140.0
2025-04-22 10:40:00,874.02,876.13,874.0,874.0,956.0,869.4235,871.5224,869.4036,869.4036,956.0
2025-04-22 10:50:00,873.88,875.0,873.22,875.0,1827.0,869.2842,870.3983,868.6277,870.3983,1827.0
2025-04-22 11:00:00,875.0,876.3,874.44,874.69,2262.0,870.3983,871.6915,869.8413,870.0899,2262.0
2025-04-22 11:10:00,875.11,876.26,875.11,875.83,1614.0,870.5077,871.6517,870.5077,871.224,1614.0
2025-04-22 11:20:00,875.02,876.11,874.47,874.47,2789.0,870.4182,871.5025,869.8711,869.8711,2789.0
2025-04-22 11:30:00,874.37,876.43,874.37,875.9,5159.0,869.7716,871.8208,869.7716,871.2936,5159.0
2025-04-22 11:40:00,875.35,875.72,873.65,874.31,3405.0,870.7465,871.1145,869.0554,869.7119,3405.0
2025-04-22 11:50:00,874.53,878.62,874.53,876.97,3010.0,869.9308,873.9993,869.9308,872.358,3010.0
2025-04-22 12:00:00,879.81,883.77,879.81,881.02,10281.0,875.183,879.1222,875.183,876.3867,10281.0
2025-04-22 12:10:00,880.75,882.97,880.75,882.21,2968.0,876.1181,878.3264,876.1181,877.5704,2968.0
2025-04-22 12:20:00,883.09,886.04,883.09,884.62,3050.0,878.4458,881.3803,878.4458,879.9677,3050.0
2025-04-22 12:30:00,884.36,885.12,883.94,884.41,3519.0,879.7091,880.4651,879.2913,879.7588,3519.0
2025-04-22 12:40:00,884.46,884.46,881.99,883.15,6110.0,879.8086,879.8086,877.3516,878.5055,6110.0
2025-04-22 12:50:00,883.04,883.54,882.39,882.85,3242.0,878.396,878.8934,877.7495,878.207,3242.0
2025-04-22 13:00:00,883.71,885.12,883.01,884.42,4590.0,879.0625,880.4651,878.3662,879.7688,4590.0
2025-04-22 13:10:00,882.91,883.39,877.89,879.35,6795.0,878.2667,878.7442,873.2731,874.7254,6795.0
2025-04-22 13:20:00,879.03,879.03,874.12,874.12,4875.0,874.4071,874.4071,869.5229,869.5229,4875.0
2025-04-22 13:30:00,872.23,876.09,872.23,875.72,4092.0,867.6429,871.4826,867.6429,871.1145,4092.0
2025-04-22 13:40:00,875.46,875.6,874.53,875.5,600.0,870.8559,870.9952,869.9308,870.8957,600.0
2025-04-22 13:50:00,875.5,877.45,875.21,876.38,4497.0,870.8957,872.8354,870.6072,871.7711,4497.0
2025-04-22 14:00:00,875.43,880.44,875.43,879.59,1709.0,870.8261,875.8097,870.8261,874.9642,1709.0
2025-04-22 14:10:00,879.7,881.33,879.7,881.28,4520.0,875.0736,876.695,875.0736,876.6453,4520.0
2025-04-22 14:20:00,881.54,883.33,881.53,881.61,1863.0,876.9039,878.6845,876.894,876.9736,1863.0
2025-04-22 14:30:00,882.97,884.52,882.69,884.0,2814.0,878.3264,879.8682,878.0479,879.351,2814.0
2025-04-22 14:40:00,885.02,886.43,884.9,886.18,4126.0,880.3656,881.7682,880.2463,881.5195,4126.0
2025-04-22 14:50:00,886.0,887.76,885.99,886.82,1306.0,881.3405,883.0912,881.3305,882.1562,1306.0
2025-04-22 15:00:00,887.73,887.73,884.7,884.7,4731.0,883.0614,883.0614,880.0473,880.0473,4731.0
2025-04-22 15:10:00,885.07,885.07,882.06,882.97,2972.0,880.4154,880.4154,877.4212,878.3264,2972.0
2025-04-22 15:20:00,882.96,883.8,881.56,883.73,5374.0,878.3165,879.152,876.9238,879.0824,5374.0
2025-04-22 15:30:00,882.95,884.64,882.84,883.53,2998.0,878.3065,879.9876,878.1971,878.8835,2998.0
2025-04-22 15:40:00,883.53,888.45,882.78,887.91,15368.0,878.8835,883.7776,878.1374,883.2404,15368.0
2025-04-22 15:50:00,887.37,888.47,886.04,887.41,19961.0,882.7033,883.7975,881.3803,882.7431,19961.0
2025-04-23 09:30:00,909.17,922.19,909.17,920.52,16379.0,904.3886,917.3401,904.3886,915.6789,16379.0
2025-04-23 09:40:00,920.13,928.75,920.13,927.19,11769.0,915.291,923.8656,915.291,922.3138,11769.0
2025-04-23 09:50:00,927.07,929.0,918.25,920.29,12248.0,922.1945,924.1143,913.4209,915.4501,12248.0
2025-04-23 10:00:00,920.38,922.87,917.56,919.26,3994.0,915.5397,918.0166,912.7345,914.4255,3994.0
2025-04-23 10:10:00,920.0,920.38,913.02,913.62,4231.0,915.1617,915.5397,908.2184,908.8152,4231.0
2025-04-23 10:20:00,913.62,919.16,913.07,917.8,5088.0,908.8152,914.3261,908.2681,912.9732,5088.0
2025-04-23 10:30:00,918.67,920.5,915.24,917.11,3890.0,913.8387,915.659,910.4267,912.2869,3890.0
2025-04-23 10:40:00,917.1,918.36,914.3,914.3,3412.0,912.2769,913.5303,909.4916,909.4916,3412.0
2025-04-23 10:50:00,913.92,915.25,912.89,913.53,3708.0,909.1136,910.4366,908.0891,908.7257,3708.0
2025-04-23 11:00:00,913.51,915.74,911.3,914.0,6040.0,908.7058,910.9241,906.5074,909.1932,6040.0
2025-04-23 11:10:00,913.68,914.0,912.72,912.72,1084.0,908.8749,909.1932,907.9199,907.9199,1084.0
2025-04-23 11:20:00,910.0,911.74,905.43,906.94,6811.0,905.2142,906.9451,900.6683,902.1703,6811.0
2025-04-23 11:30:00,907.39,908.93,905.22,907.68,8620.0,902.618,904.1499,900.4594,902.9064,8620.0
2025-04-23 11:40:00,908.03,908.03,902.82,903.18,4422.0,903.2546,903.2546,898.072,898.4301,4422.0
2025-04-23 11:50:00,904.15,904.31,900.97,903.0,2216.0,899.395,899.5542,896.2317,898.2511,2216.0
2025-04-23 12:00:00,903.0,903.0,898.1,900.0,2196.0,898.2511,898.2511,893.3768,895.2668,2196.0
2025-04-23 12:10:00,899.33,900.02,896.94,896.94,950.0,894.6004,895.2867,892.2229,892.2229,950.0
2025-04-23 12:20:00,894.25,899.22,894.25,899.22,3259.0,889.5471,894.4909,889.5471,894.4909,3259.0
2025-04-23 12:30:00,899.46,900.51,898.73,900.0,2791.0,894.7297,895.7742,894.0035,895.2668,2791.0
2025-04-23 12:40:00,898.62,898.8,897.31,897.31,1100.0,893.8941,894.0732,892.591,892.591,1100.0
2025-04-23 12:50:00,895.56,900.38,895.55,899.87,4014.0,890.8502,895.6448,890.8402,895.1375,4014.0
2025-04-23 13:00:00,899.69,901.11,897.44,901.11,3016.0,894.9585,896.371,892.7203,896.371,3016.0
2025-04-23 13:10:00,901.04,901.41,898.76,900.23,2241.0,896.3014,896.6694,894.0334,895.4956,2241.0
2025-04-23 13:20:00,900.67,901.61,899.75,899.75,1100.0,895.9333,896.8684,895.0182,895.0182,1100.0
2025-04-23 13:30:00,899.0,899.19,896.15,896.15,2634.0,894.2721,894.4611,891.4371,891.4371,2634.0
2025-04-23 13:40:00,896.66,897.18,896.0,896.97,1248.0,891.9444,892.4617,891.2879,892.2528,1248.0
2025-04-23 13:50:00,895.85,900.1,895.85,898.66,1968.0,891.1387,895.3663,891.1387,893.9339,1968.0
2025-04-23 14:00:00,899.06,899.06,896.59,896.59,3601.0,894.3318,894.3318,891.8748,891.8748,3601.0
2025-04-23 14:10:00,897.67,898.07,895.29,897.46,2196.0,892.9491,893.347,890.5816,892.7402,2196.0
2025-04-23 14:20:00,896.55,897.11,892.88,893.52,1112.0,891.835,892.392,888.1843,888.8209,1112.0
2025-04-23 14:30:00,893.72,895.9,893.12,894.46,1742.0,889.0199,891.1884,888.423,889.756,1742.0
2025-04-23 14:40:00,892.96,894.58,891.77,892.73,1723.0,888.2639,889.8753,887.0801,888.0351,1723.0
2025-04-23 14:50:00,892.79,894.42,891.92,893.38,2524.0,888.0948,889.7162,887.2293,888.6817,2524.0
2025-04-23 15:00:00,893.25,894.09,890.04,891.07,2000.0,888.5523,889.3879,885.3592,886.3838,2000.0
2025-04-23 15:10:00,892.03,892.36,890.24,890.26,3134.0,887.3388,887.667,885.5582,885.5781,3134.0
2025-04-23 15:20:00,890.76,892.05,889.97,890.3,5710.0,886.0754,887.3586,885.2896,885.6179,5710.0
2025-04-23 15:30:00,889.94,892.15,889.56,889.95,4485.0,885.2597,887.4581,884.8817,885.2697,4485.0
2025-04-23 15:40:00,890.66,891.5,888.76,890.59,6847.0,885.976,886.8115,884.086,885.9063,6847.0
2025-04-23 15:50:00,891.67,894.59,890.54,892.07,21353.0,886.9806,889.8853,885.8566,887.3785,21353.0
2025-04-24 09:30:00,895.5,900.57,892.91,897.93,10718.0,890.7905,895.8338,888.2141,893.2077,10718.0
2025-04-24 09:40:00,898.55,899.98,897.28,898.54,3163.0,893.8245,895.2469,892.5611,893.8145,3163.0
2025-04-24 09:50:00,899.06,902.66,898.15,902.44,4485.0,894.3318,897.9129,893.4266,897.694,4485.0
2025-04-24 10:00:00,902.83,904.58,899.48,902.79,6318.0,898.082,899.8228,894.7496,898.0422,6318.0
2025-04-24 10:10:00,901.84,903.08,901.26,902.51,3627.0,897.0972,898.3306,896.5202,897.7636,3627.0
2025-04-24 10:20:00,904.9,907.33,904.9,907.33,4788.0,900.1411,902.5583,900.1411,902.5583,4788.0
2025-04-24 10:30:00,907.52,911.35,907.25,909.32,3583.0,902.7473,906.5571,902.4787,904.5378,3583.0
2025-04-24 10:40:00,909.19,909.19,906.7,907.78,4594.0,904.4085,904.4085,901.9316,903.0059,4594.0
2025-04-24 10:50:00,907.8,908.36,906.21,908.0,2159.0,903.0258,903.5829,901.4442,903.2248,2159.0
2025-04-24 11:00:00,907.76,909.86,907.45,909.86,1408.0,902.986,905.075,902.6777,905.075,1408.0
2025-04-24 11:10:00,909.04,910.54,909.04,909.56,3561.0,904.2593,905.7514,904.2593,904.7766,3561.0
2025-04-24 11:20:00,909.69,910.32,908.46,908.89,2034.0,904.9059,905.5326,903.6823,904.1101,2034.0
2025-04-24 11:30:00,908.87,909.23,908.57,909.01,644.0,904.0902,904.4483,903.7918,904.2295,644.0
2025-04-24 11:40:00,909.98,909.98,908.17,908.49,1646.0,905.1944,905.1944,903.3939,903.7122,1646.0
2025-04-24 11:50:00,908.17,909.75,906.79,909.75,5412.0,903.3939,904.9656,902.0211,904.9656,5412.0
2025-04-24 12:00:00,909.48,910.2,909.12,909.12,3919.0,904.697,905.4132,904.3389,904.3389,3919.0
2025-04-24 12:10:00,909.12,912.9,909.0,912.83,3581.0,904.3389,908.099,904.2195,908.0294,3581.0
2025-04-24 12:20:00,913.55,915.8,911.23,911.67,15394.0,908.7456,910.9837,906.4378,906.8755,15394.0
2025-04-24 12:30:00,912.44,913.33,911.32,913.33,2305.0,907.6414,908.5267,906.5273,908.5267,2305.0
2025-04-24 12:40:00,913.61,914.47,912.75,913.53,1797.0,908.8053,909.6607,907.9498,908.7257,1797.0
2025-04-24 12:50:00,913.53,915.37,913.35,915.34,2155.0,908.7257,910.556,908.5466,910.5262,2155.0
2025-04-24 13:00:00,915.11,915.24,913.89,913.97,4137.0,910.2974,910.4267,909.0838,909.1634,4137.0
2025-04-24 13:10:00,913.81,914.5,912.49,914.04,10357.0,909.0042,909.6906,907.6912,909.233,10357.0
2025-04-24 13:20:00,913.31,915.71,912.07,915.01,2865.0,908.5068,910.8942,907.2734,910.1979,2865.0
2025-04-24 13:30:00,915.32,915.32,914.08,914.1,946.0,910.5063,910.5063,909.2728,909.2927,946.0
2025-04-24 13:40:00,914.07,914.07,912.51,912.73,1155.0,909.2628,909.2628,907.711,907.9299,1155.0
2025-04-24 13:50:00,912.66,913.58,912.66,913.56,1250.0,907.8603,908.7754,907.8603,908.7555,1250.0
2025-04-24 14:00:00,912.72,914.07,911.13,911.13,4289.0,907.9199,909.2628,906.3383,906.3383,4289.0
2025-04-24 14:10:00,912.09,912.09,910.46,911.29,3048.0,907.2933,907.2933,905.6718,906.4975,3048.0
2025-04-24 14:20:00,911.13,912.27,910.59,911.5,3745.0,906.3383,907.4723,905.8011,906.7064,3745.0
2025-04-24 14:30:00,912.64,914.96,912.64,913.67,4910.0,907.8404,910.1482,907.8404,908.8649,4910.0
2025-04-24 14:40:00,914.39,914.74,913.67,914.36,2648.0,909.5812,909.9293,908.8649,909.5513,2648.0
2025-04-24 14:50:00,915.37,915.37,912.75,913.44,4886.0,910.556,910.556,907.9498,908.6362,4886.0
2025-04-24 15:00:00,913.23,913.23,910.86,911.21,5125.0,908.4273,908.4273,906.0697,906.4179,5125.0
2025-04-24 15:10:00,911.1,913.49,910.53,913.27,2465.0,906.3085,908.6859,905.7415,908.4671,2465.0
2025-04-24 15:20:00,913.5,914.59,912.93,913.98,5887.0,908.6958,909.7801,908.1288,909.1733,5887.0
2025-04-24 15:30:00,913.27,915.0,911.81,915.0,2680.0,908.4671,910.188,907.0147,910.188,2680.0
2025-04-24 15:40:00,915.41,915.42,914.37,915.42,5874.0,910.5958,910.6057,909.5613,910.6057,5874.0
2025-04-24 15:50:00,914.18,916.71,913.21,915.56,23731.0,909.3723,911.889,908.4074,910.745,23731.0
2025-04-25 09:30:00,913.25,918.28,912.74,915.26,9289.0,908.4472,913.4507,907.9398,910.4466,9289.0
2025-04-25 09:40:00,915.04,915.04,913.5,913.5,821.0,910.2277,910.2277,908.6958,908.6958,821.0
2025-04-25 09:50:00,912.0,912.0,907.71,907.71,1431.0,907.2037,907.2037,902.9363,902.9363,1431.0
2025-04-25 10:00:00,908.77,912.74,907.56,912.0,4974.0,903.9907,907.9398,902.7871,907.2037,4974.0
2025-04-25 10:10:00,912.0,912.0,909.25,911.48,2869.0,907.2037,907.2037,904.4682,906.6865,2869.0
2025-04-25 10:20:00,910.7,910.7,905.81,907.18,4613.0,905.9106,905.9106,901.0463,902.4091,4613.0
2025-04-25 10:30:00,906.55,910.09,905.44,907.99,1740.0,901.7824,905.3038,900.6782,903.2148,1740.0
2025-04-25 10:40:00,909.98,911.0,909.57,910.74,2150.0,905.1944,906.209,904.7865,905.9504,2150.0
2025-04-25 10:50:00,910.74,911.98,910.73,911.53,2126.0,905.9504,907.1838,905.9404,906.7362,2126.0
2025-04-25 11:00:00,910.47,912.26,910.32,910.32,1000.0,905.6818,907.4624,905.5326,905.5326,1000.0
2025-04-25 11:10:00,909.51,911.43,908.65,908.66,1766.0,904.7268,906.6367,903.8713,903.8813,1766.0
2025-04-25 11:20:00,908.87,909.89,908.86,908.92,1650.0,904.0902,905.1048,904.0802,904.1399,1650.0
2025-04-25 11:30:00,908.08,908.6,907.39,907.39,910.0,903.3043,903.8216,902.618,902.618,910.0
2025-04-25 11:40:00,907.85,908.88,907.83,908.4,1501.0,903.0756,904.1001,903.0557,903.6227,1501.0
2025-04-25 11:50:00,908.67,910.59,907.89,910.59,1729.0,903.8912,905.8011,903.1153,905.8011,1729.0
2025-04-25 12:00:00,909.46,910.3,909.45,910.3,501.0,904.6771,905.5127,904.6671,905.5127,501.0
2025-04-25 12:10:00,910.05,910.5,909.3,910.0,1399.0,905.264,905.7116,904.5179,905.2142,1399.0
2025-04-25 12:20:00,909.8,910.28,909.3,909.67,1830.0,905.0153,905.4928,904.5179,904.886,1830.0
2025-04-25 12:30:00,909.4,909.5,908.81,908.81,1584.0,904.6174,904.7169,904.0305,904.0305,1584.0
2025-04-25 12:40:00,908.35,908.92,907.22,907.22,1483.0,903.5729,904.1399,902.4489,902.4489,1483.0
2025-04-25 12:50:00,907.82,908.28,907.54,908.0,800.0,903.0457,903.5033,902.7672,903.2248,800.0
2025-04-25 13:00:00,908.0,908.5,906.65,907.28,7140.0,903.2248,903.7221,901.8819,902.5086,7140.0
2025-04-25 13:10:00,907.86,908.7,906.99,906.99,2702.0,903.0855,903.9211,902.2201,902.2201,2702.0
2025-04-25 13:20:00,907.66,908.66,906.9,907.76,6594.0,902.8866,903.8813,902.1306,902.986,6594.0
2025-04-25 13:30:00,907.12,908.56,904.35,904.35,6064.0,902.3494,903.7818,899.594,899.594,6064.0
2025-04-25 13:40:00,904.92,905.52,902.23,904.0,1175.0,900.161,900.7578,897.4851,899.2458,1175.0
2025-04-25 13:50:00,903.8,903.8,899.36,901.41,5621.0,899.0469,899.0469,894.6302,896.6694,5621.0
2025-04-25 14:00:00,901.41,904.98,901.41,903.83,5504.0,896.6694,900.2206,896.6694,899.0767,5504.0
2025-04-25 14:10:00,904.47,905.48,902.98,904.5,4549.0,899.7133,900.718,898.2312,899.7432,4549.0
2025-04-25 14:20:00,903.8,905.78,903.59,905.37,4323.0,899.0469,901.0164,898.838,900.6086,4323.0
2025-04-25 14:30:00,905.6,906.88,904.85,905.43,1577.0,900.8374,902.1107,900.0913,900.6683,1577.0
2025-04-25 14:40:00,906.72,907.57,906.16,906.44,2466.0,901.9515,902.797,901.3944,901.673,2466.0
2025-04-25 14:50:00,906.38,906.49,904.4,905.4,2178.0,901.6133,901.7227,899.6437,900.6384,2178.0
2025-04-25 15:00:00,905.2,906.4,905.19,905.94,2949.0,900.4395,901.6332,900.4295,901.1756,2949.0
2025-04-25 15:10:00,906.06,907.35,904.75,905.34,3934.0,901.295,902.5782,899.9919,900.5788,3934.0
2025-04-25 15:20:00,905.43,907.53,905.43,905.95,6023.0,900.6683,902.7572,900.6683,901.1855,6023.0
2025-04-25 15:30:00,905.17,906.51,904.33,905.43,3760.0,900.4097,901.7426,899.5741,900.6683,3760.0
2025-04-25 15:40:00,905.43,905.43,904.09,904.51,3250.0,900.6683,900.6683,899.3353,899.7531,3250.0
2025-04-25 15:50:00,904.51,908.59,904.51,907.75,14089.0,899.7531,903.8117,899.7531,902.9761,14089.0
2025-04-28 09:30:00,906.23,919.06,906.23,917.53,9662.0,901.4641,914.2266,901.4641,912.7046,9662.0
2025-04-28 09:40:00,917.51,923.52,917.51,919.78,4323.0,912.6848,918.6631,912.6848,914.9428,4323.0
2025-04-28 09:50:00,918.76,919.45,916.29,916.33,6733.0,913.9282,914.6146,911.4712,911.511,6733.0
2025-04-28 10:00:00,917.0,918.47,916.93,918.47,1162.0,912.1774,913.6397,912.1078,913.6397,1162.0
2025-04-28 10:10:00,917.27,919.14,916.03,919.14,1393.0,912.446,914.3062,911.2125,914.3062,1393.0
2025-04-28 10:20:00,920.09,921.04,919.18,920.33,1464.0,915.2512,916.1962,914.346,915.4899,1464.0
2025-04-28 10:30:00,920.0,920.35,917.01,920.13,4444.0,915.1617,915.5098,912.1874,915.291,4444.0
2025-04-28 10:40:00,920.05,920.55,917.7,920.55,1950.0,915.2114,915.7088,912.8738,915.7088,1950.0
2025-04-28 10:50:00,920.12,920.12,917.95,919.18,3647.0,915.281,915.281,913.1224,914.346,3647.0
2025-04-28 11:00:00,918.31,918.31,915.99,915.99,8016.0,913.4805,913.4805,911.1727,911.1727,8016.0
2025-04-28 11:10:00,915.56,916.57,914.14,914.14,3458.0,910.745,911.7497,909.3325,909.3325,3458.0
2025-04-28 11:20:00,913.55,913.55,910.5,911.72,9957.0,908.7456,908.7456,905.7116,906.9252,9957.0
2025-04-28 11:30:00,912.21,914.27,911.81,914.22,4884.0,907.4126,909.4618,907.0147,909.4121,4884.0
2025-04-28 11:40:00,914.06,914.06,913.08,913.1,1015.0,909.2529,909.2529,908.2781,908.2979,1015.0
2025-04-28 11:50:00,913.5,914.23,913.5,914.23,550.0,908.6958,909.422,908.6958,909.422,550.0
2025-04-28 12:00:00,913.15,913.15,910.05,910.83,10186.0,908.3477,908.3477,905.264,906.0399,10186.0
2025-04-28 12:10:00,910.89,911.5,910.88,911.3,3617.0,906.0996,906.7064,906.0896,906.5074,3617.0
2025-04-28 12:20:00,911.97,913.04,911.96,912.33,607.0,907.1739,908.2383,907.1639,907.532,607.0
2025-04-28 12:30:00,912.67,912.67,911.98,912.17,514.0,907.8702,907.8702,907.1838,907.3728,514.0
2025-04-28 12:40:00,913.06,913.2,911.93,911.93,1747.0,908.2582,908.3974,907.1341,907.1341,1747.0
2025-04-28 12:50:00,913.48,913.48,911.56,911.59,3907.0,908.6759,908.6759,906.766,906.7959,3907.0
2025-04-28 13:00:00,912.42,912.65,911.3,911.3,3180.0,907.6215,907.8503,906.5074,906.5074,3180.0
2025-04-28 13:10:00,911.3,911.53,910.83,910.84,2457.0,906.5074,906.7362,906.0399,906.0498,2457.0
2025-04-28 13:20:00,911.13,913.35,910.51,911.13,3917.0,906.3383,908.5466,905.7216,906.3383,3917.0
2025-04-28 13:30:00,910.9,912.39,909.78,911.81,6370.0,906.1095,907.5917,904.9954,907.0147,6370.0
2025-04-28 13:40:00,912.31,912.38,911.3,912.11,5771.0,907.5121,907.5817,906.5074,907.3132,5771.0
2025-04-28 13:50:00,912.21,913.85,912.21,913.85,897.0,907.4126,909.044,907.4126,909.044,897.0
2025-04-28 14:00:00,912.97,914.21,912.02,912.1,2045.0,908.1686,909.4021,907.2236,907.3032,2045.0
2025-04-28 14:10:00,911.7,912.13,911.51,912.08,2798.0,906.9053,907.333,906.7163,907.2833,2798.0
2025-04-28 14:20:00,911.42,914.51,911.42,913.37,4281.0,906.6268,909.7005,906.6268,908.5665,4281.0
2025-04-28 14:30:00,912.92,915.1,912.92,915.02,7981.0,908.1189,910.2874,908.1189,910.2078,7981.0
2025-04-28 14:40:00,915.19,915.61,913.45,913.47,7341.0,910.377,910.7947,908.6461,908.666,7341.0
2025-04-28 14:50:00,913.7,914.1,912.43,912.44,1500.0,908.8948,909.2927,907.6315,907.6414,1500.0
2025-04-28 15:00:00,913.03,913.38,912.55,912.56,2727.0,908.2283,908.5765,907.7508,907.7608,2727.0
2025-04-28 15:10:00,912.33,912.83,912.17,912.83,1326.0,907.532,908.0294,907.3728,908.0294,1326.0
2025-04-28 15:20:00,912.67,914.55,912.66,913.54,2434.0,907.8702,909.7403,907.8603,908.7356,2434.0
2025-04-28 15:30:00,913.37,916.56,912.79,914.91,9236.0,908.5665,911.7397,907.9896,910.0984,9236.0
2025-04-28 15:40:00,914.82,915.52,914.73,914.73,1600.0,910.0089,910.7052,909.9194,909.9194,1600.0
2025-04-28 15:50:00,914.31,916.17,913.67,914.13,16136.0,909.5016,911.3518,908.8649,909.3225,16136.0
2025-04-29 09:30:00,910.89,914.12,910.89,912.23,7761.0,906.0996,909.3126,906.0996,907.4325,7761.0
2025-04-29 09:40:00,912.0,913.61,911.0,913.61,2702.0,907.2037,908.8053,906.209,908.8053,2702.0
2025-04-29 09:50:00,913.82,914.56,909.07,911.11,1969.0,909.0142,909.7503,904.2891,906.3184,1969.0
2025-04-29 10:00:00,909.99,910.97,909.07,910.61,2129.0,905.2043,906.1791,904.2891,905.821,2129.0
2025-04-29 10:10:00,909.38,909.78,907.12,907.99,2402.0,904.5975,904.9954,902.3494,903.2148,2402.0
2025-04-29 10:20:00,907.82,908.94,905.04,906.0,3948.0,903.0457,904.1598,900.2803,901.2353,3948.0
2025-04-29 10:30:00,906.44,911.03,906.37,910.67,2775.0,901.673,906.2388,901.6033,905.8807,2775.0
2025-04-29 10:40:00,911.81,911.81,910.82,911.53,300.0,907.0147,907.0147,906.0299,906.7362,300.0
2025-04-29 10:50:00,911.36,914.0,911.36,914.0,1044.0,906.5671,909.1932,906.5671,909.1932,1044.0
2025-04-29 11:00:00,912.98,913.13,911.71,913.02,1490.0,908.1786,908.3278,906.9153,908.2184,1490.0
2025-04-29 11:10:00,912.97,914.04,911.78,913.0,3600.0,908.1686,909.233,906.9849,908.1985,3600.0
2025-04-29 11:20:00,913.0,915.21,912.53,915.21,2230.0,908.1985,910.3968,907.7309,910.3968,2230.0
2025-04-29 11:30:00,915.0,915.0,913.08,913.08,1000.0,910.188,910.188,908.2781,908.2781,1000.0
2025-04-29 11:40:00,913.08,914.55,913.08,913.6,715.0,908.2781,909.7403,908.2781,908.7953,715.0
2025-04-29 11:50:00,913.64,914.73,910.41,910.41,2062.0,908.8351,909.9194,905.6221,905.6221,2062.0
2025-04-29 12:00:00,911.66,913.88,911.66,913.88,950.0,906.8655,909.0738,906.8655,909.0738,950.0
2025-04-29 12:10:00,914.5,914.88,914.07,914.32,1852.0,909.6906,910.0686,909.2628,909.5115,1852.0
2025-04-29 12:20:00,914.41,915.21,914.28,915.15,590.0,909.6011,910.3968,909.4717,910.3372,590.0
2025-04-29 12:30:00,915.18,916.25,914.83,914.83,1331.0,910.367,911.4314,910.0188,910.0188,1331.0
2025-04-29 12:40:00,914.87,916.62,912.76,912.77,4682.0,910.0586,911.7994,907.9597,907.9697,4682.0
2025-04-29 12:50:00,914.0,914.9,912.85,914.09,2848.0,909.1932,910.0885,908.0493,909.2827,2848.0
2025-04-29 13:00:00,914.16,914.69,913.0,913.0,678.0,909.3524,909.8796,908.1985,908.1985,678.0
2025-04-29 13:10:00,914.09,915.54,914.09,915.54,600.0,909.2827,910.7251,909.2827,910.7251,600.0
2025-04-29 13:20:00,915.99,917.02,915.99,916.42,1535.0,911.1727,912.1973,911.1727,911.6005,1535.0
2025-04-29 13:30:00,917.21,917.61,917.07,917.09,757.0,912.3863,912.7842,912.2471,912.267,757.0
2025-04-29 13:40:00,917.99,919.32,916.87,918.71,2376.0,913.1622,914.4852,912.0481,913.8784,2376.0
2025-04-29 13:50:00,919.51,920.0,919.03,919.04,1712.0,914.6742,915.1617,914.1968,914.2067,1712.0
2025-04-29 14:00:00,919.63,920.1,918.54,919.79,2126.0,914.7936,915.2611,913.7093,914.9528,2126.0
2025-04-29 14:10:00,918.72,919.15,918.6,919.15,409.0,913.8884,914.3161,913.769,914.3161,409.0
2025-04-29 14:20:00,919.15,919.71,918.06,918.85,1286.0,914.3161,914.8732,913.2319,914.0177,1286.0
2025-04-29 14:30:00,918.85,919.03,918.4,918.4,836.0,914.0177,914.1968,913.5701,913.5701,836.0
2025-04-29 14:40:00,919.0,919.13,918.4,918.66,1323.0,914.1669,914.2962,913.5701,913.8287,1323.0
2025-04-29 14:50:00,918.46,918.54,917.88,918.06,1090.0,913.6298,913.7093,913.0528,913.2319,1090.0
2025-04-29 15:00:00,918.54,919.27,918.45,919.27,500.0,913.7093,914.4355,913.6198,914.4355,500.0
2025-04-29 15:10:00,918.65,918.65,918.16,918.54,840.0,913.8188,913.8188,913.3313,913.7093,840.0
2025-04-29 15:20:00,919.01,919.4,918.8,918.81,1324.0,914.1769,914.5648,913.968,913.9779,1324.0
2025-04-29 15:30:00,919.3,919.4,918.32,918.61,2672.0,914.4653,914.5648,913.4905,913.779,2672.0
2025-04-29 15:40:00,917.31,919.32,917.31,919.32,1329.0,912.4858,914.4852,912.4858,914.4852,1329.0
2025-04-29 15:50:00,919.33,921.7,919.33,920.19,11907.0,914.4952,916.8527,914.4952,915.3507,11907.0
2025-04-30 09:30:00,905.96,907.15,900.25,905.63,10330.0,901.1955,902.3792,895.5155,900.8672,10330.0
2025-04-30 09:40:00,903.34,904.5,897.09,900.14,7606.0,898.5893,899.7432,892.3721,895.4061,7606.0
2025-04-30 09:50:00,902.0,903.4,894.68,897.31,7175.0,897.2563,898.649,889.9748,892.591,7175.0
2025-04-30 10:00:00,897.68,902.25,897.0,897.5,10497.0,892.959,897.505,892.2826,892.78,10497.0
2025-04-30 10:10:00,897.5,898.93,893.93,895.0,62875.0,892.78,894.2025,889.2288,890.2931,62875.0
2025-04-30 10:20:00,895.2,898.07,894.77,896.61,23742.0,890.4921,893.347,890.0643,891.8947,23742.0
2025-04-30 10:30:00,896.81,898.04,894.8,898.04,19255.0,892.0936,893.3171,890.0942,893.3171,19255.0
2025-04-30 10:40:00,898.42,902.0,897.9,899.68,3908.0,893.6951,897.2563,893.1779,894.9485,3908.0
2025-04-30 10:50:00,899.63,902.83,899.6,901.95,3526.0,894.8988,898.082,894.8689,897.2066,3526.0
2025-04-30 11:00:00,903.71,906.46,903.71,906.25,2313.0,898.9573,901.6929,898.9573,901.484,2313.0
2025-04-30 11:10:00,905.25,907.52,905.0,907.31,3636.0,900.4892,902.7473,900.2405,902.5384,3636.0
2025-04-30 11:20:00,906.55,907.52,904.14,905.62,5228.0,901.7824,902.7473,899.3851,900.8573,5228.0
2025-04-30 11:30:00,905.62,906.15,903.86,904.92,2556.0,900.8573,901.3845,899.1065,900.161,2556.0
2025-04-30 11:40:00,905.45,906.65,904.54,906.65,2127.0,900.6882,901.8819,899.783,901.8819,2127.0
2025-04-30 11:50:00,906.31,907.87,905.74,905.93,2586.0,901.5437,903.0955,900.9767,901.1657,2586.0
2025-04-30 12:00:00,906.57,906.64,905.41,905.84,3012.0,901.8023,901.8719,900.6484,901.0761,3012.0
2025-04-30 12:10:00,905.75,905.89,902.84,903.85,2376.0,900.9866,901.1259,898.0919,899.0966,2376.0
2025-04-30 12:20:00,904.16,904.16,903.92,904.0,500.0,899.405,899.405,899.1662,899.2458,500.0
2025-04-30 12:30:00,902.1,903.52,901.93,903.17,5180.0,897.3558,898.7683,897.1867,898.4202,5180.0
2025-04-30 12:40:00,903.22,903.88,902.43,903.39,3721.0,898.4699,899.1264,897.6841,898.639,3721.0
2025-04-30 12:50:00,903.4,903.41,902.44,903.15,2411.0,898.649,898.6589,897.694,898.4003,2411.0
2025-04-30 13:00:00,903.41,905.11,902.99,903.27,5130.0,898.6589,900.35,898.2411,898.5196,5130.0
2025-04-30 13:10:00,902.99,903.58,902.03,903.58,11210.0,898.2411,898.828,897.2862,898.828,11210.0
2025-04-30 13:20:00,903.21,904.44,902.44,904.16,9045.0,898.46,899.6835,897.694,899.405,9045.0
2025-04-30 13:30:00,904.22,905.42,903.71,903.71,2115.0,899.4646,900.6583,898.9573,898.9573,2115.0
2025-04-30 13:40:00,904.23,904.86,903.7,903.7,1542.0,899.4746,900.1013,898.9474,898.9474,1542.0
2025-04-30 13:50:00,904.37,904.58,904.18,904.24,1116.0,899.6139,899.8228,899.4249,899.4845,1116.0
2025-04-30 14:00:00,903.79,907.28,903.38,903.99,4161.0,899.0369,902.5086,898.6291,899.2359,4161.0
2025-04-30 14:10:00,905.0,905.92,904.43,904.95,6332.0,900.2405,901.1557,899.6735,900.1908,6332.0
2025-04-30 14:20:00,905.03,905.16,903.41,903.41,1522.0,900.2704,900.3997,898.6589,898.6589,1522.0
2025-04-30 14:30:00,903.42,904.06,902.01,902.01,701.0,898.6689,899.3055,897.2663,897.2663,701.0
2025-04-30 14:40:00,902.0,902.0,900.8,900.97,4609.0,897.2563,897.2563,896.0626,896.2317,4609.0
2025-04-30 14:50:00,900.92,901.24,899.44,899.73,5276.0,896.182,896.5003,894.7098,894.9983,5276.0
2025-04-30 15:00:00,899.65,902.83,899.65,902.52,3001.0,894.9187,898.082,894.9187,897.7736,3001.0
2025-04-30 15:10:00,901.78,902.7,901.2,901.2,8823.0,897.0375,897.9526,896.4605,896.4605,8823.0
2025-04-30 15:20:00,901.16,901.88,899.5,900.01,37140.0,896.4207,897.137,894.7695,895.2768,37140.0
2025-04-30 15:30:00,899.63,900.09,898.02,898.5,7927.0,894.8988,895.3564,893.2973,893.7747,7927.0
2025-04-30 15:40:00,898.5,906.94,898.41,906.94,32619.0,893.7747,902.1703,893.6852,902.1703,32619.0
2025-04-30 15:50:00,908.11,915.88,906.45,913.48,47322.0,903.3342,911.0633,901.6829,908.6759,47322.0
2025-05-01 09:30:00,912.96,914.63,905.91,914.63,9467.0,908.1587,909.8199,901.1458,909.8199,9467.0
2025-05-01 09:40:00,916.0,917.0,912.03,913.2,4316.0,911.1827,912.1774,907.2336,908.3974,4316.0
2025-05-01 09:50:00,913.86,916.53,912.75,914.2,4645.0,909.0539,911.7099,907.9498,909.3922,4645.0
2025-05-01 10:00:00,915.33,918.08,915.1,915.78,2115.0,910.5162,913.2518,910.2874,910.9639,2115.0
2025-05-01 10:10:00,918.27,918.27,914.0,917.71,1824.0,913.4408,913.4408,909.1932,912.8837,1824.0
2025-05-01 10:20:00,917.47,920.98,917.07,918.74,3187.0,912.645,916.1365,912.2471,913.9083,3187.0
2025-05-01 10:30:00,918.09,919.63,916.06,919.63,954.0,913.2617,914.7936,911.2424,914.7936,954.0
2025-05-01 10:40:00,920.52,920.52,919.22,919.66,1567.0,915.6789,915.6789,914.3858,914.8234,1567.0
2025-05-01 10:50:00,919.8,921.17,919.16,921.17,900.0,914.9627,916.3255,914.3261,916.3255,900.0
2025-05-01 11:00:00,921.17,923.01,920.57,922.42,1876.0,916.3255,918.1558,915.7287,917.5689,1876.0
2025-05-01 11:10:00,922.51,923.88,922.0,922.0,4665.0,917.6585,919.0213,917.1511,917.1511,4665.0
2025-05-01 11:20:00,923.15,923.15,921.1,921.2,2413.0,918.2951,918.2951,916.2559,916.3553,2413.0
2025-05-01 11:30:00,921.18,921.77,920.6,921.14,2850.0,916.3355,916.9223,915.7585,916.2957,2850.0
2025-05-01 11:40:00,920.73,920.94,918.49,919.62,7134.0,915.8878,916.0967,913.6596,914.7837,7134.0
2025-05-01 11:50:00,918.9,919.42,916.27,917.91,4475.0,914.0674,914.5847,911.4513,913.0826,4475.0
2025-05-01 12:00:00,917.91,917.91,916.53,917.25,1919.0,913.0826,913.0826,911.7099,912.4261,1919.0
2025-05-01 12:10:00,916.07,916.62,915.73,915.73,628.0,911.2523,911.7994,910.9141,910.9141,628.0
2025-05-01 12:20:00,916.78,917.03,915.67,916.42,1978.0,911.9586,912.2073,910.8544,911.6005,1978.0
2025-05-01 12:30:00,917.08,917.5,916.0,917.08,2707.0,912.257,912.6748,911.1827,912.257,2707.0
2025-05-01 12:40:00,916.59,916.7,915.51,915.51,1223.0,911.7696,911.879,910.6953,910.6953,1223.0
2025-05-01 12:50:00,915.89,916.61,915.81,916.61,701.0,911.0733,911.7895,910.9937,911.7895,701.0
2025-05-01 13:00:00,917.0,920.11,917.0,919.31,4504.0,912.1774,915.2711,912.1774,914.4753,4504.0
2025-05-01 13:10:00,919.49,920.18,918.65,919.13,2149.0,914.6543,915.3407,913.8188,914.2962,2149.0
2025-05-01 13:20:00,919.57,919.57,918.2,918.64,1460.0,914.7339,914.7339,913.3711,913.8088,1460.0
2025-05-01 13:30:00,918.64,919.16,917.84,918.75,827.0,913.8088,914.3261,913.013,913.9182,827.0
2025-05-01 13:40:00,918.37,918.37,917.1,917.31,400.0,913.5402,913.5402,912.2769,912.4858,400.0
2025-05-01 13:50:00,918.57,918.77,917.65,918.36,2400.0,913.7392,913.9381,912.824,913.5303,2400.0
2025-05-01 14:00:00,917.98,919.01,917.97,918.57,2344.0,913.1523,914.1769,913.1423,913.7392,2344.0
2025-05-01 14:10:00,919.25,919.26,918.31,919.05,700.0,914.4156,914.4255,913.4805,914.2167,700.0
2025-05-01 14:20:00,918.87,919.16,918.37,919.16,1229.0,914.0376,914.3261,913.5402,914.3261,1229.0
2025-05-01 14:30:00,919.29,919.91,918.9,919.25,4223.0,914.4554,915.0721,914.0674,914.4156,4223.0
2025-05-01 14:40:00,918.55,920.0,918.5,919.62,3897.0,913.7193,915.1617,913.6695,914.7837,3897.0
2025-05-01 14:50:00,919.65,920.38,919.05,919.05,718.0,914.8135,915.5397,914.2167,914.2167,718.0
2025-05-01 15:00:00,919.07,920.43,918.64,918.68,1704.0,914.2365,915.5894,913.8088,913.8486,1704.0
2025-05-01 15:10:00,919.2,919.64,917.67,919.44,8017.0,914.3659,914.8036,912.8439,914.6046,8017.0
2025-05-01 15:20:00,919.73,921.07,919.59,921.02,2671.0,914.8931,916.226,914.7538,916.1763,2671.0
2025-05-01 15:30:00,920.95,922.59,920.95,921.71,3564.0,916.1067,917.738,916.1067,916.8627,3564.0
2025-05-01 15:40:00,921.95,923.17,921.3,923.17,1420.0,917.1014,918.315,916.4548,918.315,1420.0
2025-05-01 15:50:00,922.01,922.38,915.03,915.63,18993.0,917.1611,917.5291,910.2178,910.8146,18993.0
2025-05-02 09:30:00,931.42,935.16,929.0,933.6,15029.0,926.5216,930.2419,924.1143,928.6901,15029.0
2025-05-02 09:40:00,931.67,932.58,928.27,928.27,2748.0,926.7703,927.6755,923.3882,923.3882,2748.0
2025-05-02 09:50:00,928.51,931.41,925.57,927.85,5899.0,923.6269,926.5117,920.7024,922.9704,5899.0
2025-05-02 10:00:00,927.99,928.99,924.32,928.99,10222.0,923.1096,924.1044,919.4589,924.1044,10222.0
2025-05-02 10:10:00,929.39,930.76,928.21,930.63,7829.0,924.5023,925.8651,923.3285,925.7358,7829.0
2025-05-02 10:20:00,928.88,930.22,927.52,929.86,3476.0,923.995,925.3279,922.6421,924.9698,3476.0
2025-05-02 10:30:00,930.5,930.5,928.34,930.42,4329.0,925.6064,925.6064,923.4578,925.5269,4329.0
2025-05-02 10:40:00,930.29,930.48,929.19,929.29,2315.0,925.3975,925.5865,924.3033,924.4028,2315.0
2025-05-02 10:50:00,930.0,930.0,928.0,928.0,2661.0,925.1091,925.1091,923.1196,923.1196,2661.0
2025-05-02 11:00:00,929.0,929.39,926.7,927.29,5611.0,924.1143,924.5023,921.8264,922.4133,5611.0
2025-05-02 11:10:00,928.31,928.66,926.67,927.38,2305.0,923.428,923.7761,921.7966,922.5028,2305.0
2025-05-02 11:20:00,927.05,927.59,925.0,925.36,10923.0,922.1746,922.7117,920.1354,920.4935,10923.0
2025-05-02 11:30:00,926.46,927.95,925.45,926.59,4246.0,921.5877,923.0698,920.583,921.717,4246.0
2025-05-02 11:40:00,926.56,927.0,925.65,926.46,5038.0,921.6872,922.1248,920.7819,921.5877,5038.0
2025-05-02 11:50:00,926.88,928.5,925.9,927.75,10739.0,922.0055,923.617,921.0306,922.8709,10739.0
2025-05-02 12:00:00,927.75,930.13,927.62,929.84,30069.0,922.8709,925.2384,922.7416,924.9499,30069.0
2025-05-02 12:10:00,930.0,931.0,929.91,929.91,19235.0,925.1091,926.1038,925.0195,925.0195,19235.0
2025-05-02 12:20:00,930.42,930.81,929.55,929.75,4272.0,925.5269,925.9148,924.6614,924.8604,4272.0
2025-05-02 12:30:00,930.08,930.38,929.25,930.16,7604.0,925.1886,925.4871,924.363,925.2682,7604.0
2025-05-02 12:40:00,930.12,930.65,929.49,929.88,500.0,925.2284,925.7556,924.6017,924.9897,500.0
2025-05-02 12:50:00,930.23,930.23,929.1,929.96,1501.0,925.3379,925.3379,924.2138,925.0693,1501.0
2025-05-02 13:00:00,929.78,929.99,928.42,929.1,2155.0,924.8902,925.0991,923.5374,924.2138,2155.0
2025-05-02 13:10:00,928.27,929.13,928.21,929.13,1138.0,923.3882,924.2436,923.3285,924.2436,1138.0
2025-05-02 13:20:00,929.16,929.16,928.27,928.95,1024.0,924.2735,924.2735,923.3882,924.0646,1024.0
2025-05-02 13:30:00,928.79,928.79,928.78,928.79,100.0,923.9054,923.9054,923.8955,923.9054,100.0
2025-05-02 13:40:00,928.61,929.22,928.56,929.19,4225.0,923.7264,924.3332,923.6766,924.3033,4225.0
2025-05-02 13:50:00,928.99,929.39,928.86,929.29,4737.0,924.1044,924.5023,923.9751,924.4028,4737.0
2025-05-02 14:00:00,928.99,930.0,928.98,929.51,12388.0,924.1044,925.1091,924.0944,924.6216,12388.0
2025-05-02 14:10:00,929.72,931.35,929.37,931.35,15355.0,924.8305,926.452,924.4824,926.452,15355.0
2025-05-02 14:20:00,930.69,931.3,930.49,931.3,2423.0,925.7954,926.4022,925.5965,926.4022,2423.0
2025-05-02 14:30:00,930.91,931.1,930.49,930.78,6667.0,926.0143,926.2033,925.5965,925.885,6667.0
2025-05-02 14:40:00,930.8,930.82,928.44,928.94,7807.0,925.9049,925.9248,923.5573,924.0546,7807.0
2025-05-02 14:50:00,929.2,930.13,928.73,930.07,1659.0,924.3133,925.2384,923.8457,925.1787,1659.0
2025-05-02 15:00:00,929.38,930.24,928.98,930.24,4832.0,924.4923,925.3478,924.0944,925.3478,4832.0
2025-05-02 15:10:00,930.02,930.16,929.63,930.16,6755.0,925.129,925.2682,924.741,925.2682,6755.0
2025-05-02 15:20:00,930.13,932.63,929.92,932.61,10989.0,925.2384,927.7252,925.0295,927.7053,10989.0
2025-05-02 15:30:00,932.1,932.46,930.07,932.15,10218.0,927.198,927.5561,925.1787,927.2478,10218.0
2025-05-02 15:40:00,931.81,932.03,928.51,929.38,7397.0,926.9095,927.1284,923.6269,924.4923,7397.0
2025-05-02 15:50:00,929.38,930.52,925.13,928.55,53126.0,924.4923,925.6263,920.2647,923.6667,53126.0
2025-05-05 09:30:00,922.94,928.45,921.31,927.4,10272.0,918.0862,923.5672,916.4648,922.5227,10272.0
2025-05-05 09:40:00,927.8,928.63,924.38,924.45,2243.0,922.9206,923.7463,919.5186,919.5883,2243.0
2025-05-05 09:50:00,927.0,930.0,926.05,928.41,1994.0,922.1248,925.1091,921.1798,923.5274,1994.0
2025-05-05 10:00:00,930.18,931.24,928.19,928.31,2787.0,925.2881,926.3425,923.3086,923.428,2787.0
2025-05-05 10:10:00,927.75,928.86,927.75,928.68,1750.0,922.8709,923.9751,922.8709,923.796,1750.0
2025-05-05 10:20:00,929.21,929.27,927.06,928.94,2900.0,924.3232,924.3829,922.1845,924.0546,2900.0
2025-05-05 10:30:00,928.35,931.97,928.01,931.36,5594.0,923.4677,927.0687,923.1295,926.4619,5594.0
2025-05-05 10:40:00,933.15,933.17,930.75,931.83,3065.0,928.2425,928.2624,925.8551,926.9294,3065.0
2025-05-05 10:50:00,932.36,933.7,931.72,932.95,2156.0,927.4567,928.7896,926.82,928.0436,2156.0
2025-05-05 11:00:00,932.47,933.0,931.5,931.54,1593.0,927.5661,928.0933,926.6012,926.641,1593.0
2025-05-05 11:10:00,931.53,932.85,930.26,931.63,3292.0,926.631,927.9441,925.3677,926.7305,3292.0
2025-05-05 11:20:00,930.59,932.44,930.22,932.12,1860.0,925.696,927.5362,925.3279,927.2179,1860.0
2025-05-05 11:30:00,930.32,930.37,929.01,929.73,1736.0,925.4274,925.4771,924.1243,924.8405,1736.0
2025-05-05 11:40:00,929.21,930.36,928.5,930.36,2582.0,924.3232,925.4672,923.617,925.4672,2582.0
2025-05-05 11:50:00,929.88,931.02,929.78,930.54,2844.0,924.9897,926.1237,924.8902,925.6462,2844.0
2025-05-05 12:00:00,930.55,931.29,930.25,930.87,2000.0,925.6562,926.3923,925.3578,925.9745,2000.0
2025-05-05 12:10:00,930.57,930.8,929.76,930.56,637.0,925.6761,925.9049,924.8703,925.6661,637.0
2025-05-05 12:20:00,930.56,930.56,929.5,930.15,1857.0,925.6661,925.6661,924.6117,925.2583,1857.0
2025-05-05 12:30:00,930.02,930.64,930.02,930.52,2728.0,925.129,925.7457,925.129,925.6263,2728.0
2025-05-05 12:40:00,931.31,931.33,930.65,931.2,4568.0,926.4122,926.4321,925.7556,926.3028,4568.0
2025-05-05 12:50:00,931.22,932.0,930.83,932.0,1225.0,926.3227,927.0985,925.9347,927.0985,1225.0
2025-05-05 13:00:00,930.73,930.79,930.15,930.38,1120.0,925.8352,925.8949,925.2583,925.4871,1120.0
2025-05-05 13:10:00,929.88,930.75,928.84,929.41,4878.0,924.9897,925.8551,923.9552,924.5222,4878.0
2025-05-05 13:20:00,929.33,930.0,929.33,930.0,1811.0,924.4426,925.1091,924.4426,925.1091,1811.0
2025-05-05 13:30:00,929.28,930.66,929.27,929.48,2739.0,924.3929,925.7656,924.3829,924.5918,2739.0
2025-05-05 13:40:00,929.42,930.06,929.42,930.06,792.0,924.5321,925.1688,924.5321,925.1688,792.0
2025-05-05 13:50:00,930.41,930.76,929.46,929.98,1739.0,925.5169,925.8651,924.5719,925.0892,1739.0
2025-05-05 14:00:00,929.98,930.03,929.03,929.61,1302.0,925.0892,925.1389,924.1442,924.7211,1302.0
2025-05-05 14:10:00,929.61,930.16,929.14,929.41,2907.0,924.7211,925.2682,924.2536,924.5222,2907.0
2025-05-05 14:20:00,929.11,929.81,928.37,928.37,1801.0,924.2237,924.9201,923.4876,923.4876,1801.0
2025-05-05 14:30:00,928.73,928.76,928.25,928.5,2545.0,923.8457,923.8756,923.3683,923.617,2545.0
2025-05-05 14:40:00,928.24,928.74,927.89,928.0,1956.0,923.3583,923.8557,923.0102,923.1196,1956.0
2025-05-05 14:50:00,928.17,928.44,927.07,927.37,1995.0,923.2887,923.5573,922.1945,922.4929,1995.0
2025-05-05 15:00:00,926.65,926.87,925.61,925.61,800.0,921.7767,921.9955,920.7422,920.7422,800.0
2025-05-05 15:10:00,925.7,926.0,925.3,925.3,1793.0,920.8317,921.1301,920.4338,920.4338,1793.0
2025-05-05 15:20:00,925.08,925.59,924.39,924.62,3119.0,920.2149,920.7223,919.5286,919.7574,3119.0
2025-05-05 15:30:00,924.27,926.42,924.0,925.57,5408.0,919.4092,921.5479,919.1406,920.7024,5408.0
2025-05-05 15:40:00,925.29,925.52,924.21,924.51,2459.0,920.4238,920.6526,919.3495,919.6479,2459.0
2025-05-05 15:50:00,924.51,924.82,920.19,921.29,11293.0,919.6479,919.9563,915.3507,916.4449,11293.0
2025-05-06 09:30:00,910.49,913.87,906.57,911.42,28274.0,905.7017,909.0639,901.8023,906.6268,28274.0
2025-05-06 09:40:00,911.56,913.66,910.88,911.48,3425.0,906.766,908.855,906.0896,906.6865,3425.0
2025-05-06 09:50:00,911.25,913.65,909.36,913.65,12617.0,906.4577,908.8451,904.5776,908.8451,12617.0
2025-05-06 10:00:00,914.45,919.21,914.45,919.21,2115.0,909.6408,914.3758,909.6408,914.3758,2115.0
2025-05-06 10:10:00,921.78,922.37,917.54,922.29,4010.0,916.9323,917.5192,912.7146,917.4396,4010.0
2025-05-06 10:20:00,922.29,923.25,920.69,921.24,2210.0,917.4396,918.3946,915.848,916.3951,2210.0
2025-05-06 10:30:00,921.72,922.3,920.4,920.4,957.0,916.8726,917.4496,915.5596,915.5596,957.0
2025-05-06 10:40:00,921.83,923.7,920.35,920.73,9043.0,916.982,918.8422,915.5098,915.8878,9043.0
2025-05-06 10:50:00,920.04,920.11,919.19,919.48,1176.0,915.2014,915.2711,914.3559,914.6444,1176.0
2025-05-06 11:00:00,919.24,921.6,919.23,920.45,5643.0,914.4057,916.7532,914.3957,915.6093,5643.0
2025-05-06 11:10:00,919.59,920.7,919.56,920.0,1439.0,914.7538,915.858,914.724,915.1617,1439.0
2025-05-06 11:20:00,920.0,922.41,920.0,921.7,817.0,915.1617,917.559,915.1617,916.8527,817.0
2025-05-06 11:30:00,921.58,922.6,921.43,922.09,926.0,916.7333,917.748,916.5841,917.2407,926.0
2025-05-06 11:40:00,921.82,921.82,920.79,920.79,756.0,916.9721,916.9721,915.9475,915.9475,756.0
2025-05-06 11:50:00,920.59,920.59,919.91,919.92,528.0,915.7486,915.7486,915.0721,915.0821,528.0
2025-05-06 12:00:00,919.5,920.19,919.42,920.0,3372.0,914.6643,915.3507,914.5847,915.1617,3372.0
2025-05-06 12:10:00,920.0,923.77,920.0,922.6,843.0,915.1617,918.9118,915.1617,917.748,843.0
2025-05-06 12:20:00,921.7,921.7,920.84,920.84,300.0,916.8527,916.8527,915.9972,915.9972,300.0
2025-05-06 12:30:00,921.06,921.12,921.06,921.12,400.0,916.2161,916.2758,916.2161,916.2758,400.0
2025-05-06 12:40:00,919.95,920.34,918.41,918.6,402.0,915.1119,915.4999,913.58,913.769,402.0
2025-05-06 12:50:00,917.83,917.84,916.44,916.59,1218.0,913.0031,913.013,911.6204,911.7696,1218.0
2025-05-06 13:00:00,917.29,918.75,917.29,918.6,1060.0,912.4659,913.9182,912.4659,913.769,1060.0
2025-05-06 13:10:00,919.4,919.4,919.4,919.4,100.0,914.5648,914.5648,914.5648,914.5648,100.0
2025-05-06 13:20:00,919.78,919.78,917.8,917.81,1607.0,914.9428,914.9428,912.9732,912.9832,1607.0
2025-05-06 13:30:00,917.81,917.81,916.3,916.3,3536.0,912.9832,912.9832,911.4811,911.4811,3536.0
2025-05-06 13:40:00,915.65,916.8,915.17,915.18,2921.0,910.8345,911.9785,910.3571,910.367,2921.0
2025-05-06 13:50:00,914.94,916.45,914.93,916.45,4587.0,910.1283,911.6303,910.1183,911.6303,4587.0
2025-05-06 14:00:00,915.33,916.29,914.76,915.77,18220.0,910.5162,911.4712,909.9492,910.9539,18220.0
2025-05-06 14:10:00,915.32,916.2,915.08,916.2,7660.0,910.5063,911.3816,910.2675,911.3816,7660.0
2025-05-06 14:20:00,915.43,918.45,915.43,918.45,1275.0,910.6157,913.6198,910.6157,913.6198,1275.0
2025-05-06 14:30:00,918.45,918.45,916.76,916.76,2623.0,913.6198,913.6198,911.9387,911.9387,2623.0
2025-05-06 14:40:00,916.8,917.88,916.8,917.88,867.0,911.9785,913.0528,911.9785,913.0528,867.0
2025-05-06 14:50:00,917.87,919.07,916.97,919.07,2253.0,913.0429,914.2365,912.1476,914.2365,2253.0
2025-05-06 15:00:00,919.06,919.06,917.17,917.17,1989.0,914.2266,914.2266,912.3465,912.3465,1989.0
2025-05-06 15:10:00,917.14,918.85,916.77,918.18,1808.0,912.3167,914.0177,911.9486,913.3512,1808.0
2025-05-06 15:20:00,917.66,918.14,917.04,917.26,1207.0,912.834,913.3114,912.2172,912.4361,1207.0
2025-05-06 15:30:00,917.26,919.07,917.26,918.79,1400.0,912.4361,914.2365,912.4361,913.958,1400.0
2025-05-06 15:40:00,918.88,920.48,918.7,919.17,2438.0,914.0475,915.6391,913.8685,914.336,2438.0
2025-05-06 15:50:00,919.63,919.63,914.02,914.96,16302.0,914.7936,914.7936,909.2131,910.1482,16302.0
2025-05-07 09:30:00,917.65,922.89,915.75,922.88,13488.0,912.824,918.0365,910.934,918.0265,13488.0
2025-05-07 09:40:00,920.25,923.0,919.34,919.34,7827.0,915.4103,918.1459,914.5051,914.5051,7827.0
2025-05-07 09:50:00,919.44,921.21,918.53,920.97,1684.0,914.6046,916.3653,913.6994,916.1266,1684.0
2025-05-07 10:00:00,919.88,920.92,919.87,920.5,2257.0,915.0423,916.0768,915.0323,915.659,2257.0
2025-05-07 10:10:00,921.99,922.28,920.11,920.94,4658.0,917.1412,917.4297,915.2711,916.0967,4658.0
2025-05-07 10:20:00,921.15,921.15,921.15,921.15,210.0,916.3056,916.3056,916.3056,916.3056,210.0
2025-05-07 10:30:00,920.85,921.07,919.18,920.13,4259.0,916.0072,916.226,914.346,915.291,4259.0
2025-05-07 10:40:00,919.12,920.37,918.92,919.63,2231.0,914.2863,915.5297,914.0873,914.7936,2231.0
2025-05-07 10:50:00,919.03,919.26,915.7,917.88,8251.0,914.1968,914.4255,910.8843,913.0528,8251.0
2025-05-07 11:00:00,917.4,919.42,917.16,918.46,4124.0,912.5753,914.5847,912.3366,913.6298,4124.0
2025-05-07 11:10:00,918.91,918.91,916.95,917.39,3564.0,914.0774,914.0774,912.1277,912.5654,3564.0
2025-05-07 11:20:00,916.95,918.83,916.95,918.09,3189.0,912.1277,913.9978,912.1277,913.2617,3189.0
2025-05-07 11:30:00,918.9,920.02,918.02,920.02,3360.0,914.0674,915.1816,913.1921,915.1816,3360.0
2025-05-07 11:40:00,920.1,921.29,918.77,918.77,1315.0,915.2611,916.4449,913.9381,913.9381,1315.0
2025-05-07 11:50:00,919.37,920.23,918.77,920.16,1440.0,914.535,915.3904,913.9381,915.3208,1440.0
2025-05-07 12:00:00,920.87,921.4,920.19,920.57,2627.0,916.0271,916.5543,915.3507,915.7287,2627.0
2025-05-07 12:10:00,920.57,922.07,920.5,922.07,2335.0,915.7287,917.2208,915.659,917.2208,2335.0
2025-05-07 12:20:00,921.28,921.28,919.48,919.86,1350.0,916.4349,916.4349,914.6444,915.0224,1350.0
2025-05-07 12:30:00,918.12,920.63,918.12,920.54,1360.0,913.2915,915.7883,913.2915,915.6988,1360.0
2025-05-07 12:40:00,920.63,923.11,920.63,923.11,2639.0,915.7883,918.2553,915.7883,918.2553,2639.0
2025-05-07 12:50:00,922.55,924.09,922.54,924.09,3400.0,917.6982,919.2301,917.6883,919.2301,3400.0
2025-05-07 13:00:00,923.43,923.55,923.43,923.55,1101.0,918.5736,918.693,918.5736,918.693,1101.0
2025-05-07 13:10:00,923.75,924.99,923.75,924.38,1231.0,918.8919,920.1254,918.8919,919.5186,1231.0
2025-05-07 13:20:00,923.77,924.0,923.49,923.5,1260.0,918.9118,919.1406,918.6333,918.6433,1260.0
2025-05-07 13:30:00,923.04,923.04,921.4,921.41,1227.0,918.1857,918.1857,916.5543,916.5642,1227.0
2025-05-07 13:40:00,920.91,921.46,920.91,920.96,508.0,916.0669,916.614,916.0669,916.1166,508.0
2025-05-07 13:50:00,920.96,922.0,919.86,920.99,5397.0,916.1166,917.1511,915.0224,916.1465,5397.0
2025-05-07 14:00:00,918.87,921.54,914.84,914.84,3117.0,914.0376,916.6936,910.0288,910.0288,3117.0
2025-05-07 14:10:00,916.49,917.6,914.87,917.6,2057.0,911.6701,912.7743,910.0586,912.7743,2057.0
2025-05-07 14:20:00,916.47,919.4,916.46,919.16,2685.0,911.6502,914.5648,911.6403,914.3261,2685.0
2025-05-07 14:30:00,919.48,923.65,918.2,921.56,3971.0,914.6444,918.7925,913.3711,916.7135,3971.0
2025-05-07 14:40:00,922.67,922.78,919.41,921.6,2805.0,917.8176,917.927,914.5748,916.7532,2805.0
2025-05-07 14:50:00,918.75,922.56,916.71,922.01,6971.0,913.9182,917.7082,911.889,917.1611,6971.0
2025-05-07 15:00:00,921.79,922.15,920.49,922.15,2231.0,916.9422,917.3004,915.6491,917.3004,2231.0
2025-05-07 15:10:00,922.09,922.09,919.53,920.95,6063.0,917.2407,917.2407,914.6941,916.1067,6063.0
2025-05-07 15:20:00,921.45,921.76,916.32,917.89,2937.0,916.604,916.9124,911.501,913.0628,2937.0
2025-05-07 15:30:00,916.89,918.2,916.33,917.28,4174.0,912.068,913.3711,911.511,912.456,4174.0
2025-05-07 15:40:00,918.0,922.38,918.0,918.71,9296.0,913.1722,917.5291,913.1722,913.8784,9296.0
2025-05-07 15:50:00,917.72,921.08,917.71,919.77,20109.0,912.8936,916.236,912.8837,914.9329,20109.0
2025-05-08 09:30:00,930.0,931.0,928.4,930.5,8611.0,925.1091,926.1038,923.5175,925.6064,8611.0
2025-05-08 09:40:00,930.0,932.69,929.86,930.98,1974.0,925.1091,927.7849,924.9698,926.0839,1974.0
2025-05-08 09:50:00,930.49,932.47,930.0,932.16,4763.0,925.5965,927.5661,925.1091,927.2577,4763.0
2025-05-08 10:00:00,932.78,934.17,931.42,931.79,8002.0,927.8744,929.2571,926.5216,926.8897,8002.0
2025-05-08 10:10:00,930.3,931.67,929.68,931.24,5059.0,925.4075,926.7703,924.7908,926.3425,5059.0
2025-05-08 10:20:00,931.53,933.52,931.53,932.91,3141.0,926.631,928.6106,926.631,928.0038,3141.0
2025-05-08 10:30:00,933.88,936.36,932.63,932.63,3201.0,928.9687,931.4356,927.7252,927.7252,3201.0
2025-05-08 10:40:00,932.82,933.37,931.71,932.49,2551.0,927.9142,928.4613,926.8101,927.586,2551.0
2025-05-08 10:50:00,933.88,935.01,930.23,933.34,2994.0,928.9687,930.0927,925.3379,928.4315,2994.0
2025-05-08 11:00:00,932.3,933.87,930.28,933.87,5826.0,927.397,928.9587,925.3876,928.9587,5826.0
2025-05-08 11:10:00,933.99,935.81,933.7,934.86,2397.0,929.0781,930.8885,928.7896,929.9435,2397.0
2025-05-08 11:20:00,936.15,939.65,936.15,939.65,2059.0,931.2267,934.7083,931.2267,934.7083,2059.0
2025-05-08 11:30:00,938.39,939.96,938.21,939.96,1483.0,933.4549,935.0167,933.2759,935.0167,1483.0
2025-05-08 11:40:00,940.0,944.45,940.0,944.19,4250.0,935.0565,939.4831,935.0565,939.2244,4250.0
2025-05-08 11:50:00,944.98,944.99,940.81,941.62,2644.0,940.0103,940.0202,935.8622,936.668,2644.0
2025-05-08 12:00:00,941.22,943.16,940.45,940.45,2124.0,936.2701,938.1999,935.5041,935.5041,2124.0
2025-05-08 12:10:00,942.23,943.41,940.85,942.88,3846.0,937.2747,938.4485,935.902,937.9213,3846.0
2025-05-08 12:20:00,942.54,942.63,938.54,939.03,9857.0,937.5831,937.6726,933.6042,934.0916,9857.0
2025-05-08 12:30:00,939.28,940.79,938.67,940.28,8284.0,934.3403,935.8423,933.7335,935.335,8284.0
2025-05-08 12:40:00,940.59,942.51,940.01,941.99,4374.0,935.6434,937.5533,935.0664,937.036,4374.0
2025-05-08 12:50:00,942.55,943.63,942.46,942.91,5283.0,937.5931,938.6674,937.5035,937.9512,5283.0
2025-05-08 13:00:00,942.99,943.08,939.52,940.88,3100.0,938.0308,938.1203,934.579,935.9318,3100.0
2025-05-08 13:10:00,940.88,940.93,938.88,940.24,3491.0,935.9318,935.9816,933.9424,935.2952,3491.0
2025-05-08 13:20:00,939.47,940.36,939.34,939.63,4224.0,934.5293,935.4146,934.3999,934.6884,4224.0
2025-05-08 13:30:00,939.46,939.46,936.79,937.89,2643.0,934.5193,934.5193,931.8634,932.9576,2643.0
2025-05-08 13:40:00,937.89,938.41,937.23,937.98,1361.0,932.9576,933.4748,932.301,933.0471,1361.0
2025-05-08 13:50:00,937.86,938.31,937.79,938.31,644.0,932.9277,933.3754,932.8581,933.3754,644.0
2025-05-08 14:00:00,936.92,937.83,936.41,937.29,2908.0,931.9927,932.8979,931.4854,932.3607,2908.0
2025-05-08 14:10:00,937.29,937.35,936.42,936.68,5195.0,932.3607,932.4204,931.4953,931.7539,5195.0
2025-05-08 14:20:00,936.64,937.3,936.58,936.81,2360.0,931.7141,932.3707,931.6545,931.8833,2360.0
2025-05-08 14:30:00,936.97,938.4,936.97,937.17,3870.0,932.0424,933.4649,932.0424,932.2414,3870.0
2025-05-08 14:40:00,937.68,937.86,936.86,937.73,2112.0,932.7487,932.9277,931.933,932.7984,2112.0
2025-05-08 14:50:00,936.56,936.69,935.45,935.46,3375.0,931.6346,931.7639,930.5304,930.5404,3375.0
2025-05-08 15:00:00,935.45,935.78,933.48,934.27,6024.0,930.5304,930.8587,928.5708,929.3566,6024.0
2025-05-08 15:10:00,933.91,933.91,932.53,933.44,7007.0,928.9985,928.9985,927.6258,928.531,7007.0
2025-05-08 15:20:00,934.03,937.44,934.03,935.49,13092.0,929.1179,932.5099,929.1179,930.5702,13092.0
2025-05-08 15:30:00,935.57,935.57,933.61,933.61,3228.0,930.6498,930.6498,928.7001,928.7001,3228.0
2025-05-08 15:40:00,933.65,934.42,931.26,932.52,11164.0,928.7399,929.5058,926.3624,927.6158,11164.0
2025-05-08 15:50:00,932.0,932.18,927.21,928.59,30004.0,927.0985,927.2776,922.3337,923.7065,30004.0
2025-05-09 09:30:00,930.0,932.04,926.0,929.22,18388.0,925.1091,927.1383,921.1301,924.3332,18388.0
2025-05-09 09:40:00,928.5,930.83,928.12,928.91,4297.0,923.617,925.9347,923.239,924.0248,4297.0
2025-05-09 09:50:00,928.5,930.5,928.5,930.05,4905.0,923.617,925.6064,923.617,925.1588,4905.0
2025-05-09 10:00:00,929.28,931.36,929.1,931.35,8915.0,924.3929,926.4619,924.2138,926.452,8915.0
2025-05-09 10:10:00,930.75,931.74,929.0,930.41,3631.0,925.8551,926.8399,924.1143,925.5169,3631.0
2025-05-09 10:20:00,929.0,929.2,925.64,927.67,12294.0,924.1143,924.3133,920.772,922.7913,12294.0
2025-05-09 10:30:00,928.04,928.04,925.95,926.0,3082.0,923.1594,923.1594,921.0804,921.1301,3082.0
2025-05-09 10:40:00,927.0,928.59,926.41,928.37,2602.0,922.1248,923.7065,921.5379,923.4876,2602.0
2025-05-09 10:50:00,928.38,929.21,927.46,928.48,2205.0,923.4976,924.3232,922.5824,923.5971,2205.0
2025-05-09 11:00:00,927.7,928.12,927.7,928.07,1400.0,922.8212,923.239,922.8212,923.1892,1400.0
2025-05-09 11:10:00,928.19,928.19,927.96,927.97,361.0,923.3086,923.3086,923.0798,923.0897,361.0
2025-05-09 11:20:00,927.51,928.71,927.51,928.06,5003.0,922.6322,923.8259,922.6322,923.1793,5003.0
2025-05-09 11:30:00,928.86,929.1,928.34,928.45,4480.0,923.9751,924.2138,923.4578,923.5672,4480.0
2025-05-09 11:40:00,928.47,929.35,928.23,928.31,2862.0,923.5871,924.4625,923.3484,923.428,2862.0
2025-05-09 11:50:00,928.27,929.2,927.53,929.02,33260.0,923.3882,924.3133,922.6521,924.1342,33260.0
2025-05-09 12:00:00,928.28,928.28,924.99,926.6,1900.0,923.3981,923.3981,920.1254,921.7269,1900.0
2025-05-09 12:10:00,926.29,927.32,925.13,927.32,2368.0,921.4186,922.4432,920.2647,922.4432,2368.0
2025-05-09 12:20:00,926.9,926.9,925.8,925.8,598.0,922.0254,922.0254,920.9312,920.9312,598.0
2025-05-09 12:30:00,925.65,926.58,925.45,926.42,2344.0,920.7819,921.7071,920.583,921.5479,2344.0
2025-05-09 12:40:00,925.72,925.99,925.19,925.2,1296.0,920.8516,921.1202,920.3244,920.3343,1296.0
2025-05-09 12:50:00,925.0,925.26,924.57,925.25,1500.0,920.1354,920.394,919.7076,920.384,1500.0
2025-05-09 13:00:00,925.15,925.71,924.49,925.25,4586.0,920.2846,920.8416,919.628,920.384,4586.0
2025-05-09 13:10:00,924.66,926.32,924.66,925.04,10373.0,919.7972,921.4484,919.7972,920.1752,10373.0
2025-05-09 13:20:00,925.2,925.55,923.76,925.11,21636.0,920.3343,920.6825,918.9019,920.2448,21636.0
2025-05-09 13:30:00,925.0,925.39,924.7,925.16,11292.0,920.1354,920.5233,919.8369,920.2945,11292.0
2025-05-09 13:40:00,925.0,927.39,924.82,927.39,27467.0,920.1354,922.5128,919.9563,922.5128,27467.0
2025-05-09 13:50:00,926.11,928.13,926.11,927.2,1916.0,921.2395,923.2489,921.2395,922.3238,1916.0
2025-05-09 14:00:00,927.1,927.23,926.64,926.83,720.0,922.2243,922.3536,921.7667,921.9557,720.0
2025-05-09 14:10:00,926.76,927.41,926.05,926.56,3716.0,921.8861,922.5327,921.1798,921.6872,3716.0
2025-05-09 14:20:00,926.05,926.09,924.48,924.48,6448.0,921.1798,921.2196,919.6181,919.6181,6448.0
2025-05-09 14:30:00,925.22,925.96,924.48,924.99,16285.0,920.3542,921.0903,919.6181,920.1254,16285.0
2025-05-09 14:40:00,925.1,925.71,924.56,925.46,6458.0,920.2348,920.8416,919.6977,920.5929,6458.0
2025-05-09 14:50:00,925.61,926.25,925.43,925.69,3837.0,920.7422,921.3788,920.5631,920.8217,3837.0
2025-05-09 15:00:00,925.43,926.43,925.43,925.86,7605.0,920.5631,921.5578,920.5631,920.9908,7605.0
2025-05-09 15:10:00,926.13,926.13,924.37,924.98,3815.0,921.2594,921.2594,919.5087,920.1155,3815.0
2025-05-09 15:20:00,924.98,924.98,923.99,923.99,2206.0,920.1155,920.1155,919.1307,919.1307,2206.0
2025-05-09 15:30:00,923.57,924.29,922.8,923.66,5699.0,918.7129,919.4291,917.9469,918.8024,5699.0
2025-05-09 15:40:00,923.53,923.53,922.12,922.47,7399.0,918.6731,918.6731,917.2705,917.6187,7399.0
2025-05-09 15:50:00,922.56,923.48,922.33,923.02,22496.0,917.7082,918.6234,917.4794,918.1658,22496.0
2025-05-12 09:30:00,961.42,964.94,958.5,959.02,16847.0,956.3638,959.8653,953.4592,953.9764,16847.0
2025-05-12 09:40:00,959.88,963.15,956.94,958.0,4196.0,954.8319,958.0847,951.9074,952.9618,4196.0
2025-05-12 09:50:00,958.9,958.93,952.68,954.42,11819.0,953.8571,953.8869,947.6698,949.4006,11819.0
2025-05-12 10:00:00,954.13,961.23,954.03,959.83,10747.0,949.1122,956.1748,949.0127,954.7822,10747.0
2025-05-12 10:10:00,959.83,962.01,959.6,960.5,4711.0,954.7822,956.9507,954.5534,955.4487,4711.0
2025-05-12 10:20:00,961.04,961.2,956.0,956.61,17372.0,955.9858,956.145,950.9723,951.5791,17372.0
2025-05-12 10:30:00,954.98,955.71,951.13,955.06,9056.0,949.9577,950.6839,946.1279,950.0373,9056.0
2025-05-12 10:40:00,953.52,959.02,953.51,958.88,4205.0,948.5054,953.9764,948.4954,953.8372,4205.0
2025-05-12 10:50:00,957.95,960.59,957.05,957.05,3989.0,952.9121,955.5382,952.0168,952.0168,3989.0
2025-05-12 11:00:00,957.42,960.0,957.42,958.65,3639.0,952.3849,954.9513,952.3849,953.6084,3639.0
2025-05-12 11:10:00,958.82,960.33,956.86,957.28,1738.0,953.7775,955.2796,951.8278,952.2456,1738.0
2025-05-12 11:20:00,955.83,956.34,954.24,956.34,6183.0,950.8032,951.3105,949.2216,951.3105,6183.0
2025-05-12 11:30:00,957.68,957.68,955.02,955.02,2406.0,952.6435,952.6435,949.9975,949.9975,2406.0
2025-05-12 11:40:00,954.95,956.97,953.75,956.97,1925.0,949.9279,951.9372,948.7342,951.9372,1925.0
2025-05-12 11:50:00,955.05,956.63,954.6,955.53,3181.0,950.0273,951.599,949.5797,950.5048,3181.0
2025-05-12 12:00:00,955.41,956.4,954.5,956.19,2549.0,950.3854,951.3702,949.4802,951.1613,2549.0
2025-05-12 12:10:00,957.05,957.05,956.54,956.97,1801.0,952.0168,952.0168,951.5095,951.9372,1801.0
2025-05-12 12:20:00,956.83,958.27,956.23,956.57,1640.0,951.798,953.2304,951.2011,951.5393,1640.0
2025-05-12 12:30:00,956.9,957.59,956.76,957.08,647.0,951.8676,952.554,951.7283,952.0467,647.0
2025-05-12 12:40:00,957.45,958.18,956.88,957.38,3582.0,952.4147,953.1409,951.8477,952.3451,3582.0
2025-05-12 12:50:00,957.79,958.77,956.68,958.77,3393.0,952.7529,953.7278,951.6488,953.7278,3393.0
2025-05-12 13:00:00,959.08,959.22,958.36,958.88,5642.0,954.0361,954.1754,953.3199,953.8372,5642.0
2025-05-12 13:10:00,958.97,959.16,957.59,958.33,5265.0,953.9267,954.1157,952.554,953.2901,5265.0
2025-05-12 13:20:00,958.33,958.33,955.99,956.9,8181.0,953.2901,953.2901,950.9624,951.8676,8181.0
2025-05-12 13:30:00,956.38,958.37,956.38,957.66,3488.0,951.3503,953.3299,951.3503,952.6236,3488.0
2025-05-12 13:40:00,958.38,958.39,956.89,957.45,4197.0,953.3398,953.3498,951.8577,952.4147,4197.0
2025-05-12 13:50:00,957.34,958.3,956.0,956.7,4243.0,952.3053,953.2602,950.9723,951.6687,4243.0
2025-05-12 14:00:00,957.04,958.18,956.5,957.31,3175.0,952.0069,953.1409,951.4697,952.2754,3175.0
2025-05-12 14:10:00,956.99,958.35,955.87,957.1,5545.0,951.9571,953.31,950.843,952.0665,5545.0
2025-05-12 14:20:00,957.03,957.35,955.69,955.69,2838.0,951.9969,952.3152,950.664,950.664,2838.0
2025-05-12 14:30:00,956.1,957.89,956.09,957.89,8809.0,951.0718,952.8524,951.0619,952.8524,8809.0
2025-05-12 14:40:00,957.77,958.09,956.95,958.09,1754.0,952.733,953.0513,951.9173,953.0513,1754.0
2025-05-12 14:50:00,957.19,957.89,956.19,956.5,5551.0,952.1561,952.8524,951.1613,951.4697,5551.0
2025-05-12 15:00:00,956.03,957.62,956.03,957.25,821.0,951.0022,952.5838,951.0022,952.2158,821.0
2025-05-12 15:10:00,957.04,957.04,955.27,955.99,5789.0,952.0069,952.0069,950.2462,950.9624,5789.0
2025-05-12 15:20:00,955.96,956.96,955.23,955.23,6529.0,950.9325,951.9273,950.2064,950.2064,6529.0
2025-05-12 15:30:00,955.23,956.48,954.92,955.32,4406.0,950.2064,951.4498,949.898,950.2959,4406.0
2025-05-12 15:40:00,955.18,955.3,954.45,955.3,6683.0,950.1566,950.276,949.4305,950.276,6683.0
2025-05-12 15:50:00,954.91,958.62,954.74,958.51,28685.0,949.8881,953.5786,949.719,953.4691,28685.0
2025-05-13 09:30:00,959.89,963.72,957.98,963.72,15560.0,954.8419,958.6517,952.9419,958.6517,15560.0
2025-05-13 09:40:00,962.54,964.6,962.54,963.95,4175.0,957.4779,959.5271,957.4779,958.8805,4175.0
2025-05-13 09:50:00,963.95,965.51,963.58,964.84,3927.0,958.8805,960.4323,958.5125,959.7658,3927.0
2025-05-13 10:00:00,964.84,966.75,963.84,963.84,7364.0,959.7658,961.6658,958.7711,958.7711,7364.0
2025-05-13 10:10:00,963.15,968.0,963.0,966.64,3559.0,958.0847,962.9092,957.9355,961.5564,3559.0
2025-05-13 10:20:00,966.64,968.32,965.52,967.63,4928.0,961.5564,963.2275,960.4423,962.5412,4928.0
2025-05-13 10:30:00,965.54,967.01,965.54,965.64,7310.0,960.4622,961.9244,960.4622,960.5616,7310.0
2025-05-13 10:40:00,966.02,966.02,963.78,964.54,2235.0,960.9396,960.9396,958.7114,959.4674,2235.0
2025-05-13 10:50:00,964.72,965.13,964.17,964.79,4361.0,959.6465,960.0543,959.0994,959.7161,4361.0
2025-05-13 11:00:00,964.73,965.26,964.32,965.26,1854.0,959.6564,960.1836,959.2486,960.1836,1854.0
2025-05-13 11:10:00,964.68,964.68,962.42,963.13,4157.0,959.6067,959.6067,957.3586,958.0648,4157.0
2025-05-13 11:20:00,963.46,965.77,962.89,965.77,4445.0,958.3931,960.691,957.8261,960.691,4445.0
2025-05-13 11:30:00,965.26,966.68,964.31,966.16,3241.0,960.1836,961.5962,959.2386,961.0789,3241.0
2025-05-13 11:40:00,965.71,966.16,964.15,964.47,4892.0,960.6313,961.0789,959.0795,959.3978,4892.0
2025-05-13 11:50:00,964.47,964.47,963.8,964.35,916.0,959.3978,959.3978,958.7313,959.2784,916.0
2025-05-13 12:00:00,964.28,965.2,963.22,963.32,3716.0,959.2088,960.1239,958.1544,958.2538,3716.0
2025-05-13 12:10:00,964.15,964.16,961.82,962.0,8826.0,959.0795,959.0894,956.7617,956.9408,8826.0
2025-05-13 12:20:00,962.0,963.38,961.66,961.66,3724.0,956.9408,958.3135,956.6026,956.6026,3724.0
2025-05-13 12:30:00,962.43,963.54,961.79,963.52,3760.0,957.3685,958.4727,956.7319,958.4528,3760.0
2025-05-13 12:40:00,963.52,964.64,962.56,964.64,9476.0,958.4528,959.5669,957.4978,959.5669,9476.0
2025-05-13 12:50:00,963.29,963.8,963.29,963.43,503.0,958.224,958.7313,958.224,958.3633,503.0
2025-05-13 13:00:00,962.38,962.49,961.67,961.69,1886.0,957.3188,957.4282,956.6125,956.6324,1886.0
2025-05-13 13:10:00,961.88,963.15,961.6,963.15,3132.0,956.8214,958.0847,956.5429,958.0847,3132.0
2025-05-13 13:20:00,962.59,964.45,962.59,963.23,1696.0,957.5277,959.3779,957.5277,958.1643,1696.0
2025-05-13 13:30:00,963.2,965.27,963.01,963.52,2720.0,958.1345,960.1936,957.9455,958.4528,2720.0
2025-05-13 13:40:00,963.45,963.84,963.11,963.83,839.0,958.3832,958.7711,958.0449,958.7612,839.0
2025-05-13 13:50:00,963.83,964.11,962.8,962.8,666.0,958.7612,959.0397,957.7366,957.7366,666.0
2025-05-13 14:00:00,962.94,964.35,962.94,963.38,4317.0,957.8758,959.2784,957.8758,958.3135,4317.0
2025-05-13 14:10:00,963.37,964.08,962.38,963.0,3034.0,958.3036,959.0098,957.3188,957.9355,3034.0
2025-05-13 14:20:00,963.06,963.21,963.06,963.21,800.0,957.9952,958.1444,957.9952,958.1444,800.0
2025-05-13 14:30:00,962.15,962.22,961.39,962.14,1204.0,957.09,957.1596,956.334,957.08,1204.0
2025-05-13 14:40:00,962.14,962.14,961.19,961.38,1336.0,957.08,957.08,956.135,956.324,1336.0
2025-05-13 14:50:00,961.11,963.26,961.02,963.26,5031.0,956.0555,958.1942,955.9659,958.1942,5031.0
2025-05-13 15:00:00,962.88,962.89,962.08,962.22,2681.0,957.8161,957.8261,957.0204,957.1596,2681.0
2025-05-13 15:10:00,962.67,962.89,962.49,962.57,1000.0,957.6073,957.8261,957.4282,957.5078,1000.0
2025-05-13 15:20:00,961.97,962.24,961.58,961.82,2898.0,956.9109,957.1795,956.523,956.7617,2898.0
2025-05-13 15:30:00,962.15,962.48,961.65,962.48,2751.0,957.09,957.4183,956.5926,957.4183,2751.0
2025-05-13 15:40:00,962.19,962.19,959.86,959.9,2515.0,957.1298,957.1298,954.812,954.8518,2515.0
2025-05-13 15:50:00,959.1,960.98,958.58,958.58,19139.0,954.056,955.9261,953.5388,953.5388,19139.0
2025-05-14 09:30:00,960.0,962.6,959.65,960.91,12447.0,954.9513,957.5376,954.6031,955.8565,12447.0
2025-05-14 09:40:00,961.16,962.45,959.0,960.55,3045.0,956.1052,957.3884,953.9566,955.4984,3045.0
2025-05-14 09:50:00,960.08,962.95,960.07,961.99,3974.0,955.0309,957.8858,955.0209,956.9308,3974.0
2025-05-14 10:00:00,961.67,963.75,961.0,963.68,3272.0,956.6125,958.6816,955.946,958.6119,3272.0
2025-05-14 10:10:00,963.68,964.5,961.61,963.01,4833.0,958.6119,959.4276,956.5528,957.9455,4833.0
2025-05-14 10:20:00,962.74,966.2,962.7,966.2,2778.0,957.6769,961.1187,957.6371,961.1187,2778.0
2025-05-14 10:30:00,965.13,968.22,965.13,967.94,13175.0,960.0543,963.1281,960.0543,962.8495,13175.0
2025-05-14 10:40:00,968.01,968.25,967.35,968.25,1317.0,962.9192,963.1579,962.2626,963.1579,1317.0
2025-05-14 10:50:00,968.24,969.99,966.87,967.31,8607.0,963.148,964.8888,961.7852,962.2229,8607.0
2025-05-14 11:00:00,966.54,966.74,963.8,963.88,4727.0,961.4569,961.6558,958.7313,958.8109,4727.0
2025-05-14 11:10:00,965.42,967.5,964.92,964.93,5277.0,960.3428,962.4119,959.8454,959.8554,5277.0
2025-05-14 11:20:00,966.66,967.44,966.42,967.44,472.0,961.5763,962.3522,961.3375,962.3522,472.0
2025-05-14 11:30:00,967.47,968.41,966.81,968.27,3600.0,962.382,963.3171,961.7255,963.1778,3600.0
2025-05-14 11:40:00,968.13,968.19,967.16,967.19,2048.0,963.0385,963.0982,962.0736,962.1035,2048.0
2025-05-14 11:50:00,967.57,968.7,966.0,966.46,5305.0,962.4815,963.6055,960.9197,961.3773,5305.0
2025-05-14 12:00:00,965.87,968.03,965.84,966.98,1950.0,960.7904,962.9391,960.7606,961.8946,1950.0
2025-05-14 12:10:00,966.98,966.98,966.19,966.65,814.0,961.8946,961.8946,961.1087,961.5663,814.0
2025-05-14 12:20:00,966.92,966.92,965.89,966.56,2757.0,961.8349,961.8349,960.8103,961.4768,2757.0
2025-05-14 12:30:00,966.71,967.81,966.0,966.58,6586.0,961.626,962.7202,960.9197,961.4967,6586.0
2025-05-14 12:40:00,965.88,967.16,965.47,966.13,4370.0,960.8004,962.0736,960.3925,961.0491,4370.0
2025-05-14 12:50:00,965.76,966.14,964.83,964.94,2706.0,960.681,961.059,959.7559,959.8653,2706.0
2025-05-14 13:00:00,964.75,964.87,964.59,964.6,1997.0,959.6763,959.7957,959.5172,959.5271,1997.0
2025-05-14 13:10:00,964.62,964.64,962.38,962.38,7325.0,959.547,959.5669,957.3188,957.3188,7325.0
2025-05-14 13:20:00,962.06,962.61,960.77,962.61,2392.0,957.0005,957.5476,955.7172,957.5476,2392.0
2025-05-14 13:30:00,962.0,964.25,962.0,964.25,2417.0,956.9408,959.1789,956.9408,959.1789,2417.0
2025-05-14 13:40:00,963.5,963.67,961.97,962.9,1204.0,958.4329,958.602,956.9109,957.836,1204.0
2025-05-14 13:50:00,962.9,964.8,962.9,964.44,2829.0,957.836,959.7261,957.836,959.3679,2829.0
2025-05-14 14:00:00,964.7,966.45,964.44,965.37,9570.0,959.6266,961.3674,959.3679,960.2931,9570.0
2025-05-14 14:10:00,964.44,965.02,963.64,963.65,2769.0,959.3679,959.9449,958.5722,958.5821,2769.0
2025-05-14 14:20:00,964.74,964.75,963.17,963.46,3872.0,959.6664,959.6763,958.1046,958.3931,3872.0
2025-05-14 14:30:00,964.61,965.58,964.61,965.39,1295.0,959.5371,960.5019,959.5371,960.3129,1295.0
2025-05-14 14:40:00,965.7,966.32,965.12,965.13,2029.0,960.6213,961.2381,960.0444,960.0543,2029.0
2025-05-14 14:50:00,965.39,965.68,964.83,965.25,2476.0,960.3129,960.6014,959.7559,960.1737,2476.0
2025-05-14 15:00:00,965.25,966.18,964.83,965.9,2087.0,960.1737,961.0988,959.7559,960.8203,2087.0
2025-05-14 15:10:00,965.96,966.9,965.57,966.28,4400.0,960.88,961.815,960.492,961.1983,4400.0
2025-05-14 15:20:00,966.34,966.34,964.64,965.74,3756.0,961.258,961.258,959.5669,960.6611,3756.0
2025-05-14 15:30:00,965.27,966.12,965.27,965.62,3940.0,960.1936,961.0391,960.1936,960.5417,3940.0
2025-05-14 15:40:00,965.55,966.66,965.34,966.66,5420.0,960.4721,961.5763,960.2632,961.5763,5420.0
2025-05-14 15:50:00,966.9,969.34,966.46,966.58,34466.0,961.815,964.2422,961.3773,961.4967,34466.0
2025-05-15 09:30:00,968.68,980.0,967.11,974.43,23980.0,963.5856,974.8461,962.0239,969.3054,23980.0
2025-05-15 09:40:00,974.44,977.99,973.75,976.92,15041.0,969.3154,972.8467,968.629,971.7823,15041.0
2025-05-15 09:50:00,976.1,977.99,975.28,976.97,12520.0,970.9666,972.8467,970.1509,971.832,12520.0
2025-05-15 10:00:00,976.57,979.21,975.57,976.21,12960.0,971.4342,974.0603,970.4394,971.076,12960.0
2025-05-15 10:10:00,976.17,977.25,975.03,977.25,5244.0,971.0363,972.1106,969.9023,972.1106,5244.0
2025-05-15 10:20:00,977.25,978.43,976.64,977.61,6764.0,972.1106,973.2844,971.5038,972.4687,6764.0
2025-05-15 10:30:00,977.6,978.41,975.76,977.96,6979.0,972.4587,973.2645,970.6284,972.8168,6979.0
2025-05-15 10:40:00,978.19,980.97,977.88,980.66,11525.0,973.0456,975.811,972.7373,975.5026,11525.0
2025-05-15 10:50:00,979.91,983.66,979.66,983.44,13382.0,974.7566,978.4869,974.5079,978.268,13382.0
2025-05-15 11:00:00,983.41,987.5,983.23,986.94,22592.0,978.2382,982.3067,978.0591,981.7496,22592.0
2025-05-15 11:10:00,987.0,989.44,986.65,987.69,16559.0,981.8093,984.2365,981.4611,982.4957,16559.0
2025-05-15 11:20:00,987.65,989.33,983.96,984.75,10835.0,982.4559,984.127,978.7853,979.5711,10835.0
2025-05-15 11:30:00,983.86,984.76,980.81,980.82,5329.0,978.6858,979.5811,975.6519,975.6618,5329.0
2025-05-15 11:40:00,980.27,982.92,979.66,981.68,6023.0,975.1147,977.7508,974.5079,976.5173,6023.0
2025-05-15 11:50:00,981.37,981.89,980.47,980.86,4686.0,976.2089,976.7262,975.3136,975.7016,4686.0
2025-05-15 12:00:00,980.43,981.46,978.56,981.46,7804.0,975.2739,976.2984,973.4137,976.2984,7804.0
2025-05-15 12:10:00,981.78,981.79,979.27,979.71,3419.0,976.6168,976.6267,974.12,974.5576,3419.0
2025-05-15 12:20:00,979.32,980.28,978.0,979.38,10670.0,974.1697,975.1246,972.8566,974.2294,10670.0
2025-05-15 12:30:00,978.78,979.78,978.2,979.73,5393.0,973.6325,974.6273,973.0556,974.5775,5393.0
2025-05-15 12:40:00,979.73,980.53,978.75,978.75,3380.0,974.5775,975.3733,973.6027,973.6027,3380.0
2025-05-15 12:50:00,979.5,981.58,979.26,981.58,3803.0,974.3487,976.4178,974.11,976.4178,3803.0
2025-05-15 13:00:00,980.84,981.48,979.26,980.85,13002.0,975.6817,976.3183,974.11,975.6916,13002.0
2025-05-15 13:10:00,980.63,982.33,980.0,982.11,6879.0,975.4728,977.1639,974.8461,976.945,6879.0
2025-05-15 13:20:00,981.36,982.67,981.05,982.41,6367.0,976.199,977.5021,975.8906,977.2434,6367.0
2025-05-15 13:30:00,982.18,983.01,981.15,983.01,8218.0,977.0146,977.8403,975.9901,977.8403,8218.0
2025-05-15 13:40:00,981.91,983.06,981.89,982.44,1821.0,976.7461,977.89,976.7262,977.2733,1821.0
2025-05-15 13:50:00,982.32,982.75,981.15,981.58,3676.0,977.1539,977.5817,975.9901,976.4178,3676.0
2025-05-15 14:00:00,981.58,982.52,981.21,982.2,2742.0,976.4178,977.3529,976.0498,977.0345,2742.0
2025-05-15 14:10:00,982.2,982.72,981.49,982.72,2495.0,977.0345,977.5518,976.3283,977.5518,2495.0
2025-05-15 14:20:00,982.93,983.74,982.93,983.02,1897.0,977.7607,978.5664,977.7607,977.8502,1897.0
2025-05-15 14:30:00,983.75,984.39,983.6,983.6,3482.0,978.5764,979.213,978.4272,978.4272,3482.0
2025-05-15 14:40:00,984.0,984.61,983.29,984.04,3739.0,978.8251,979.4319,978.1188,978.8649,3739.0
2025-05-15 14:50:00,984.34,984.74,984.03,984.5,2147.0,979.1633,979.5612,978.8549,979.3224,2147.0
2025-05-15 15:00:00,984.49,985.75,984.18,984.84,13807.0,979.3125,980.5659,979.0041,979.6607,13807.0
2025-05-15 15:10:00,984.23,984.83,983.49,983.77,5708.0,979.0539,979.6507,978.3178,978.5963,5708.0
2025-05-15 15:20:00,983.83,984.56,982.61,983.36,8367.0,978.656,979.3821,977.4424,978.1884,8367.0
2025-05-15 15:30:00,983.7,984.66,982.73,983.04,7907.0,978.5267,979.4816,977.5618,977.8701,7907.0
2025-05-15 15:40:00,983.23,983.23,981.47,981.77,2417.0,978.0591,978.0591,976.3084,976.6068,2417.0
2025-05-15 15:50:00,981.37,984.44,981.17,984.17,29425.0,976.2089,979.2628,976.01,978.9942,29425.0
2025-05-16 09:30:00,986.75,987.4,982.92,982.92,38331.0,981.5606,982.2072,977.7508,977.7508,38331.0
2025-05-16 09:40:00,984.87,987.65,982.51,986.5,3854.0,979.6905,982.4559,977.3429,981.3119,3854.0
2025-05-16 09:50:00,986.55,990.43,986.43,989.37,5252.0,981.3617,985.2213,981.2423,984.1668,5252.0
2025-05-16 10:00:00,987.39,989.98,987.39,988.5,4421.0,982.1972,984.7736,982.1972,983.3014,4421.0
2025-05-16 10:10:00,988.67,988.99,987.38,988.93,4679.0,983.4705,983.7888,982.1873,983.7292,4679.0
2025-05-16 10:20:00,989.02,990.31,987.53,988.36,4117.0,983.8187,985.1019,982.3365,983.1621,4117.0
2025-05-16 10:30:00,988.4,988.4,987.13,987.47,3573.0,983.2019,983.2019,981.9386,982.2768,3573.0
2025-05-16 10:40:00,987.68,988.29,987.1,988.25,1764.0,982.4857,983.0925,981.9088,983.0527,1764.0
2025-05-16 10:50:00,988.07,988.07,986.43,986.88,7381.0,982.8737,982.8737,981.2423,981.6899,7381.0
2025-05-16 11:00:00,986.88,988.38,986.88,987.65,3916.0,981.6899,983.182,981.6899,982.4559,3916.0
2025-05-16 11:10:00,987.93,988.74,987.37,988.31,2352.0,982.7344,983.5401,982.1774,983.1124,2352.0
2025-05-16 11:20:00,987.88,988.74,987.63,988.44,1666.0,982.6847,983.5401,982.436,983.2417,1666.0
2025-05-16 11:30:00,988.43,988.95,987.59,988.14,2040.0,983.2318,983.749,982.3962,982.9433,2040.0
2025-05-16 11:40:00,987.99,988.42,987.15,987.37,3494.0,982.7941,983.2218,981.9585,982.1774,3494.0
2025-05-16 11:50:00,987.11,987.54,986.71,986.71,3939.0,981.9187,982.3465,981.5208,981.5208,3939.0
2025-05-16 12:00:00,987.89,989.25,987.69,988.75,1368.0,982.6946,984.0475,982.4957,983.5501,1368.0
2025-05-16 12:10:00,989.02,990.36,988.92,989.62,3724.0,983.8187,985.1516,983.7192,984.4155,3724.0
2025-05-16 12:20:00,989.64,989.73,989.02,989.35,2256.0,984.4354,984.5249,983.8187,984.1469,2256.0
2025-05-16 12:30:00,989.35,990.05,989.35,989.8,1576.0,984.1469,984.8433,984.1469,984.5946,1576.0
2025-05-16 12:40:00,990.22,990.4,989.95,989.95,2177.0,985.0124,985.1914,984.7438,984.7438,2177.0
2025-05-16 12:50:00,989.95,990.77,989.69,990.03,2723.0,984.7438,985.5595,984.4852,984.8234,2723.0
2025-05-16 13:00:00,990.15,990.83,990.13,990.13,1650.0,984.9427,985.6192,984.9228,984.9228,1650.0
2025-05-16 13:10:00,990.02,991.21,990.02,991.06,1566.0,984.8134,985.9972,984.8134,985.8479,1566.0
2025-05-16 13:20:00,990.47,992.12,990.47,991.31,2194.0,985.2611,986.9024,985.2611,986.0966,2194.0
2025-05-16 13:30:00,991.53,992.0,990.53,990.78,2892.0,986.3155,986.783,985.3207,985.5694,2892.0
2025-05-16 13:40:00,990.53,990.61,989.69,989.97,2262.0,985.3207,985.4003,984.4852,984.7637,2262.0
2025-05-16 13:50:00,989.7,989.97,988.57,989.06,1200.0,984.4951,984.7637,983.371,983.8585,1200.0
2025-05-16 14:00:00,988.26,989.09,988.26,988.73,502.0,983.0627,983.8883,983.0627,983.5302,502.0
2025-05-16 14:10:00,988.64,989.65,988.6,989.61,1800.0,983.4407,984.4454,983.4009,984.4056,1800.0
2025-05-16 14:20:00,989.77,990.09,989.76,989.76,435.0,984.5647,984.8831,984.5548,984.5548,435.0
2025-05-16 14:30:00,989.77,990.21,989.43,989.43,1073.0,984.5647,985.0024,984.2265,984.2265,1073.0
2025-05-16 14:40:00,990.06,990.37,989.71,990.36,2399.0,984.8532,985.1616,984.505,985.1516,2399.0
2025-05-16 14:50:00,990.0,990.63,989.54,989.8,1732.0,984.7935,985.4202,984.3359,984.5946,1732.0
2025-05-16 15:00:00,989.85,990.49,989.41,989.98,2429.0,984.6443,985.2809,984.2066,984.7736,2429.0
2025-05-16 15:10:00,989.77,990.49,989.77,990.45,2346.0,984.5647,985.2809,984.5647,985.2412,2346.0
2025-05-16 15:20:00,990.0,990.27,989.1,989.21,4600.0,984.7935,985.0621,983.8983,984.0077,4600.0
2025-05-16 15:30:00,989.67,989.7,988.89,988.89,4610.0,984.4653,984.4951,983.6894,983.6894,4610.0
2025-05-16 15:40:00,988.82,989.81,988.72,989.44,5347.0,983.6197,984.6045,983.5203,984.2365,5347.0
2025-05-16 15:50:00,989.02,990.56,988.72,989.03,21178.0,983.8187,985.3506,983.5203,983.8286,21178.0
2025-05-19 09:30:00,979.19,986.37,976.52,982.68,16034.0,974.0404,981.1826,971.3844,977.512,16034.0
2025-05-19 09:40:00,984.95,987.68,982.68,983.57,4342.0,979.7701,982.4857,977.512,978.3973,4342.0
2025-05-19 09:50:00,984.66,986.87,984.03,985.21,3504.0,979.4816,981.68,978.8549,980.0287,3504.0
2025-05-19 10:00:00,985.74,990.0,985.74,988.37,5656.0,980.5559,984.7935,980.5559,983.1721,5656.0
2025-05-19 10:10:00,989.46,989.46,987.17,987.43,7295.0,984.2564,984.2564,981.9784,982.237,7295.0
2025-05-19 10:20:00,987.43,988.81,983.46,985.62,2716.0,982.237,983.6098,978.2879,980.4366,2716.0
2025-05-19 10:30:00,985.25,988.21,985.03,986.87,1659.0,980.0685,983.0129,979.8497,981.68,1659.0
2025-05-19 10:40:00,988.57,988.57,983.5,985.22,2886.0,983.371,983.371,978.3277,980.0387,2886.0
2025-05-19 10:50:00,985.22,987.39,983.56,985.72,1250.0,980.0387,982.1972,978.3874,980.536,1250.0
2025-05-19 11:00:00,987.5,989.0,987.5,988.57,1762.0,982.3067,983.7988,982.3067,983.371,1762.0
2025-05-19 11:10:00,988.57,988.57,985.56,985.56,1920.0,983.371,983.371,980.3769,980.3769,1920.0
2025-05-19 11:20:00,986.93,987.92,986.92,987.42,1148.0,981.7397,982.7245,981.7297,982.2271,1148.0
2025-05-19 11:30:00,988.03,989.83,988.02,989.83,1695.0,982.8339,984.6244,982.8239,984.6244,1695.0
2025-05-19 11:40:00,989.98,990.54,989.43,989.43,3937.0,984.7736,985.3307,984.2265,984.2265,3937.0
2025-05-19 11:50:00,989.68,990.64,989.67,990.64,200.0,984.4752,985.4302,984.4653,985.4302,200.0
2025-05-19 12:00:00,989.77,991.63,989.77,991.09,2407.0,984.5647,986.415,984.5647,985.8778,2407.0
2025-05-19 12:10:00,991.07,992.0,991.07,991.36,1681.0,985.8579,986.783,985.8579,986.1464,1681.0
2025-05-19 12:20:00,992.04,992.86,991.8,992.15,1547.0,986.8228,987.6385,986.5841,986.9322,1547.0
2025-05-19 12:30:00,991.87,993.5,991.86,993.04,1911.0,986.6537,988.2751,986.6437,987.8175,1911.0
2025-05-19 12:40:00,993.29,993.43,992.69,992.93,2036.0,988.0662,988.2055,987.4694,987.7081,2036.0
2025-05-19 12:50:00,992.93,994.35,992.74,993.99,3348.0,987.7081,989.1206,987.5191,988.7625,3348.0
2025-05-19 13:00:00,994.31,994.47,993.98,994.47,1660.0,989.0809,989.24,988.7526,989.24,1660.0
2025-05-19 13:10:00,994.02,995.0,993.71,994.05,2649.0,988.7924,989.7672,988.484,988.8222,2649.0
2025-05-19 13:20:00,994.05,994.11,992.17,993.55,2867.0,988.8222,988.8819,986.9521,988.3249,2867.0
2025-05-19 13:30:00,994.93,995.66,994.29,995.38,2511.0,989.6976,990.4238,989.061,990.1452,2511.0
2025-05-19 13:40:00,995.24,995.59,994.15,994.8,1640.0,990.006,990.3541,988.9217,989.5683,1640.0
2025-05-19 13:50:00,994.64,994.64,993.46,994.03,1905.0,989.4091,989.4091,988.2353,988.8023,1905.0
2025-05-19 14:00:00,993.47,994.11,993.26,993.52,3975.0,988.2453,988.8819,988.0364,988.295,3975.0
2025-05-19 14:10:00,993.79,993.8,990.0,990.15,7056.0,988.5636,988.5735,984.7935,984.9427,7056.0
2025-05-19 14:20:00,990.0,991.34,989.49,991.17,1143.0,984.7935,986.1265,984.2862,985.9574,1143.0
2025-05-19 14:30:00,991.32,991.9,991.15,991.8,1857.0,986.1066,986.6835,985.9375,986.5841,1857.0
2025-05-19 14:40:00,991.55,992.22,990.62,990.83,1180.0,986.3354,987.0018,985.4103,985.6192,1180.0
2025-05-19 14:50:00,990.84,991.94,990.14,990.76,4193.0,985.6291,986.7233,984.9328,985.5495,4193.0
2025-05-19 15:00:00,991.32,991.32,990.81,991.16,1600.0,986.1066,986.1066,985.5993,985.9474,1600.0
2025-05-19 15:10:00,990.78,991.18,990.24,990.52,2140.0,985.5694,985.9673,985.0323,985.3108,2140.0
2025-05-19 15:20:00,991.2,991.81,990.61,990.85,1495.0,985.9872,986.594,985.4003,985.6391,1495.0
2025-05-19 15:30:00,990.94,991.99,990.59,991.99,3804.0,985.7286,986.7731,985.3804,986.7731,3804.0
2025-05-19 15:40:00,991.94,993.74,991.94,993.0,2363.0,986.7233,988.5139,986.7233,987.7777,2363.0
2025-05-19 15:50:00,993.67,994.13,992.72,993.51,12765.0,988.4442,988.9018,987.4992,988.2851,12765.0
2025-05-20 09:30:00,987.89,993.99,987.52,992.82,14277.0,982.6946,988.7625,982.3266,987.5987,14277.0
2025-05-20 09:40:00,992.82,993.07,991.06,991.56,2768.0,987.5987,987.8474,985.8479,986.3453,2768.0
2025-05-20 09:50:00,991.67,992.8,991.03,992.8,1705.0,986.4547,987.5788,985.8181,987.5788,1705.0
2025-05-20 10:00:00,993.39,994.97,992.25,993.24,5374.0,988.1657,989.7374,987.0317,988.0165,5374.0
2025-05-20 10:10:00,993.41,994.66,993.24,994.11,2236.0,988.1856,989.429,988.0165,988.8819,2236.0
2025-05-20 10:20:00,995.06,995.93,993.04,995.93,2966.0,989.8269,990.6923,987.8175,990.6923,2966.0
2025-05-20 10:30:00,996.47,996.92,994.95,996.92,1400.0,991.2295,991.6771,989.7175,991.6771,1400.0
2025-05-20 10:40:00,997.0,998.23,996.58,997.65,2498.0,991.7567,992.9802,991.3389,992.4033,2498.0
2025-05-20 10:50:00,997.06,998.23,996.31,996.32,2844.0,991.8164,992.9802,991.0703,991.0803,2844.0
2025-05-20 11:00:00,996.21,997.49,996.21,997.49,1419.0,990.9709,992.2441,990.9709,992.2441,1419.0
2025-05-20 11:10:00,997.1,997.86,997.09,997.57,6563.0,991.8562,992.6122,991.8462,992.3237,6563.0
2025-05-20 11:20:00,997.47,998.0,996.54,998.0,3132.0,992.2242,992.7515,991.2991,992.7515,3132.0
2025-05-20 11:30:00,998.22,998.93,997.41,998.37,2968.0,992.9703,993.6766,992.1646,993.1195,2968.0
2025-05-20 11:40:00,999.0,999.0,997.74,998.0,1251.0,993.7462,993.7462,992.4928,992.7515,1251.0
2025-05-20 11:50:00,998.0,998.5,997.94,998.0,1313.0,992.7515,993.2488,992.6918,992.7515,1313.0
2025-05-20 12:00:00,997.69,998.23,996.8,996.8,2474.0,992.4431,992.9802,991.5578,991.5578,2474.0
2025-05-20 12:10:00,996.21,996.7,995.31,996.7,6975.0,990.9709,991.4583,990.0756,991.4583,6975.0
2025-05-20 12:20:00,996.73,996.73,995.31,995.63,1358.0,991.4881,991.4881,990.0756,990.3939,1358.0
2025-05-20 12:30:00,995.63,996.71,994.65,994.65,1681.0,990.3939,991.4682,989.4191,989.4191,1681.0
2025-05-20 12:40:00,995.35,995.35,995.35,995.35,100.0,990.1154,990.1154,990.1154,990.1154,100.0
2025-05-20 12:50:00,994.66,995.82,994.54,995.31,1160.0,989.429,990.5829,989.3096,990.0756,1160.0
2025-05-20 13:00:00,995.81,996.51,995.37,996.14,3360.0,990.573,991.2693,990.1353,990.9012,3360.0
2025-05-20 13:10:00,995.52,995.95,995.37,995.88,2191.0,990.2845,990.7122,990.1353,990.6426,2191.0
2025-05-20 13:20:00,995.73,995.81,994.78,995.81,1316.0,990.4934,990.573,989.5484,990.573,1316.0
2025-05-20 13:30:00,995.06,995.94,994.81,995.93,1283.0,989.8269,990.7023,989.5782,990.6923,1283.0
2025-05-20 13:40:00,995.98,996.17,995.9,996.17,406.0,990.7421,990.9311,990.6625,990.9311,406.0
2025-05-20 13:50:00,995.57,996.1,995.49,996.1,1202.0,990.3342,990.8614,990.2547,990.8614,1202.0
2025-05-20 14:00:00,995.95,996.26,995.86,996.02,2024.0,990.7122,991.0206,990.6227,990.7819,2024.0
2025-05-20 14:10:00,996.23,996.46,995.79,995.88,2439.0,990.9908,991.2196,990.5531,990.6426,2439.0
2025-05-20 14:20:00,995.88,995.88,992.68,992.68,4600.0,990.6426,990.6426,987.4594,987.4594,4600.0
2025-05-20 14:30:00,992.85,993.46,992.19,993.09,13289.0,987.6285,988.2353,986.972,987.8673,13289.0
2025-05-20 14:40:00,993.36,993.72,992.38,992.88,6590.0,988.1359,988.494,987.161,987.6584,6590.0
2025-05-20 14:50:00,993.0,994.01,992.69,993.49,1971.0,987.7777,988.7824,987.4694,988.2652,1971.0
2025-05-20 15:00:00,993.44,993.81,990.84,992.37,2995.0,988.2154,988.5835,985.6291,987.1511,2995.0
2025-05-20 15:10:00,993.14,993.52,992.9,993.52,1901.0,987.917,988.295,987.6783,988.295,1901.0
2025-05-20 15:20:00,994.2,995.01,994.04,994.14,4647.0,988.9714,989.7772,988.8123,988.9118,4647.0
2025-05-20 15:30:00,994.52,995.96,994.52,995.22,5390.0,989.2898,990.7222,989.2898,989.9861,5390.0
2025-05-20 15:40:00,996.4,997.12,995.36,996.89,4187.0,991.1599,991.8761,990.1253,991.6473,4187.0
2025-05-20 15:50:00,996.56,998.6,996.55,998.11,19833.0,991.319,993.3483,991.3091,992.8609,19833.0
2025-05-21 09:30:00,989.0,994.81,989.0,993.65,7877.0,983.7988,989.5782,983.7988,988.4243,7877.0
2025-05-21 09:40:00,993.27,996.68,993.26,994.53,6125.0,988.0463,991.4384,988.0364,989.2997,6125.0
2025-05-21 09:50:00,993.54,994.86,993.4,994.47,9145.0,988.3149,989.628,988.1756,989.24,9145.0
2025-05-21 10:00:00,995.24,995.58,993.83,994.55,4535.0,990.006,990.3442,988.6034,989.3196,4535.0
2025-05-21 10:10:00,994.65,995.36,992.86,993.18,7492.0,989.4191,990.1253,987.6385,987.9568,7492.0
2025-05-21 10:20:00,993.56,994.3,991.88,991.88,3771.0,988.3348,989.0709,986.6636,986.6636,3771.0
2025-05-21 10:30:00,991.65,991.89,989.73,991.86,7134.0,986.4348,986.6736,984.5249,986.6437,7134.0
2025-05-21 10:40:00,991.95,991.95,986.98,989.0,3734.0,986.7333,986.7333,981.7894,983.7988,3734.0
2025-05-21 10:50:00,988.17,990.87,986.05,990.29,3028.0,982.9731,985.6589,980.8643,985.082,3028.0
2025-05-21 11:00:00,990.59,992.07,989.5,992.07,1492.0,985.3804,986.8526,984.2962,986.8526,1492.0
2025-05-21 11:10:00,991.66,992.18,991.52,992.18,1741.0,986.4448,986.9621,986.3055,986.9621,1741.0
2025-05-21 11:20:00,991.63,991.9,991.16,991.5,1114.0,986.415,986.6835,985.9474,986.2856,1114.0
2025-05-21 11:30:00,991.0,991.83,990.64,991.16,2867.0,985.7883,986.6139,985.4302,985.9474,2867.0
2025-05-21 11:40:00,991.69,992.07,990.87,991.37,1370.0,986.4746,986.8526,985.6589,986.1563,1370.0
2025-05-21 11:50:00,991.36,992.38,991.36,991.91,1250.0,986.1464,987.161,986.1464,986.6935,1250.0
2025-05-21 12:00:00,991.93,992.62,991.31,992.33,2414.0,986.7134,987.3997,986.0966,987.1113,2414.0
2025-05-21 12:10:00,991.88,993.0,991.88,992.74,1460.0,986.6636,987.7777,986.6636,987.5191,1460.0
2025-05-21 12:20:00,992.41,992.41,990.74,991.33,1012.0,987.1908,987.1908,985.5296,986.1165,1012.0
2025-05-21 12:30:00,991.74,991.91,991.6,991.6,300.0,986.5244,986.6935,986.3851,986.3851,300.0
2025-05-21 12:40:00,992.36,992.99,992.36,992.99,300.0,987.1411,987.7678,987.1411,987.7678,300.0
2025-05-21 12:50:00,992.99,993.26,991.2,991.2,1073.0,987.7678,988.0364,985.9872,985.9872,1073.0
2025-05-21 13:00:00,991.0,991.0,989.11,989.12,1307.0,985.7883,985.7883,983.9082,983.9182,1307.0
2025-05-21 13:10:00,988.3,988.31,983.85,984.54,2851.0,983.1025,983.1124,978.6759,979.3622,2851.0
2025-05-21 13:20:00,983.5,983.5,979.25,979.58,2848.0,978.3277,978.3277,974.1001,974.4283,2848.0
2025-05-21 13:30:00,978.29,984.41,977.72,984.26,12236.0,973.1451,979.2329,972.5781,979.0837,12236.0
2025-05-21 13:40:00,984.35,984.35,981.63,981.99,5676.0,979.1732,979.1732,976.4675,976.8256,5676.0
2025-05-21 13:50:00,982.86,982.86,979.98,980.19,3930.0,977.6911,977.6911,974.8262,975.0351,3930.0
2025-05-21 14:00:00,981.14,981.15,977.13,980.09,8206.0,975.9801,975.9901,971.9912,974.9356,8206.0
2025-05-21 14:10:00,979.03,979.29,977.09,977.79,10097.0,973.8812,974.1398,971.9514,972.6477,10097.0
2025-05-21 14:20:00,977.47,977.66,976.08,977.23,4851.0,972.3294,972.5184,970.9467,972.0907,4851.0
2025-05-21 14:30:00,976.57,978.69,976.56,977.27,6285.0,971.4342,973.543,971.4242,972.1305,6285.0
2025-05-21 14:40:00,977.0,978.23,975.0,975.0,5345.0,971.8619,973.0854,969.8724,969.8724,5345.0
2025-05-21 14:50:00,974.46,975.25,973.83,974.45,3186.0,969.3352,970.1211,968.7086,969.3253,3186.0
2025-05-21 15:00:00,974.98,975.63,972.27,972.27,2692.0,969.8525,970.4991,967.1568,967.1568,2692.0
2025-05-21 15:10:00,972.6,975.55,972.38,974.3,7384.0,967.485,970.4195,967.2662,969.1761,7384.0
2025-05-21 15:20:00,973.77,974.28,971.33,971.4,6175.0,968.6489,969.1562,966.2217,966.2913,6175.0
2025-05-21 15:30:00,971.4,974.18,971.09,974.01,20666.0,966.2913,969.0567,965.983,968.8876,20666.0
2025-05-21 15:40:00,974.02,974.22,972.62,973.53,6667.0,968.8976,969.0965,967.5049,968.4101,6667.0
2025-05-21 15:50:00,972.61,973.58,972.07,972.17,37232.0,967.495,968.4599,966.9578,967.0573,37232.0
2025-05-22 09:30:00,972.0,973.56,970.66,971.83,7621.0,966.8882,968.44,965.5552,966.7191,7621.0
2025-05-22 09:40:00,972.54,973.31,969.08,969.09,8876.0,967.4253,968.1913,963.9835,963.9935,8876.0
2025-05-22 09:50:00,969.61,971.76,967.59,969.87,5687.0,964.5108,966.6494,962.5014,964.7694,5687.0
2025-05-22 10:00:00,968.84,971.37,968.42,969.66,8064.0,963.7448,966.2615,963.327,964.5605,8064.0
2025-05-22 10:10:00,972.0,972.0,970.0,971.55,1125.0,966.8882,966.8882,964.8987,966.4406,1125.0
2025-05-22 10:20:00,968.5,969.88,967.07,968.11,1055.0,963.4066,964.7793,961.9841,963.0186,1055.0
2025-05-22 10:30:00,968.11,968.98,967.08,967.84,1174.0,963.0186,963.8841,961.9941,962.7501,1174.0
2025-05-22 10:40:00,968.14,968.89,966.52,966.52,2864.0,963.0485,963.7945,961.437,961.437,2864.0
2025-05-22 10:50:00,967.43,967.64,965.67,967.37,1886.0,962.3422,962.5511,960.5915,962.2825,1886.0
2025-05-22 11:00:00,968.54,970.18,968.53,970.18,820.0,963.4464,965.0778,963.4364,965.0778,820.0
2025-05-22 11:10:00,970.2,970.98,969.67,969.67,1035.0,965.0977,965.8736,964.5704,964.5704,1035.0
2025-05-22 11:20:00,970.06,972.0,970.05,971.14,2837.0,964.9584,966.8882,964.9484,966.0327,2837.0
2025-05-22 11:30:00,969.44,973.13,969.39,972.78,2627.0,964.3416,968.0122,964.2919,967.6641,2627.0
2025-05-22 11:40:00,972.2,972.88,971.99,971.99,935.0,967.0871,967.7636,966.8782,966.8782,935.0
2025-05-22 11:50:00,972.54,972.54,972.54,972.54,201.0,967.4253,967.4253,967.4253,967.4253,201.0
2025-05-22 12:00:00,973.26,973.48,972.16,973.48,997.0,968.1416,968.3604,967.0473,968.3604,997.0
2025-05-22 12:10:00,974.12,975.28,973.88,975.28,901.0,968.997,970.1509,968.7583,970.1509,901.0
2025-05-22 12:20:00,973.3,973.42,973.13,973.42,600.0,968.1813,968.3007,968.0122,968.3007,600.0
2025-05-22 12:30:00,972.28,972.28,972.27,972.28,1017.0,967.1667,967.1667,967.1568,967.1667,1017.0
2025-05-22 12:40:00,972.42,972.58,971.76,972.26,2992.0,967.306,967.4651,966.6494,967.1468,2992.0
2025-05-22 12:50:00,971.54,972.03,971.35,972.0,1475.0,966.4306,966.918,966.2416,966.8882,1475.0
2025-05-22 13:00:00,970.39,970.4,970.39,970.39,109.0,965.2867,965.2966,965.2867,965.2867,109.0
2025-05-22 13:10:00,971.18,971.92,971.18,971.92,402.0,966.0725,966.8086,966.0725,966.8086,402.0
2025-05-22 13:20:00,972.62,973.81,972.34,972.34,1585.0,967.5049,968.6887,967.2264,967.2264,1585.0
2025-05-22 13:30:00,973.1,973.72,973.1,973.49,500.0,967.9824,968.5991,967.9824,968.3704,500.0
2025-05-22 13:40:00,972.35,972.36,972.35,972.35,150.0,967.2363,967.2463,967.2363,967.2363,150.0
2025-05-22 13:50:00,973.3,974.62,973.3,974.62,1751.0,968.1813,969.4944,968.1813,969.4944,1751.0
2025-05-22 14:00:00,974.68,974.68,973.72,973.73,1281.0,969.5541,969.5541,968.5991,968.6091,1281.0
2025-05-22 14:10:00,973.72,974.71,973.72,974.67,814.0,968.5991,969.5839,968.5991,969.5441,814.0
2025-05-22 14:20:00,974.6,974.6,973.77,973.78,465.0,969.4745,969.4745,968.6489,968.6588,465.0
2025-05-22 14:30:00,973.77,973.88,972.41,972.42,635.0,968.6489,968.7583,967.296,967.306,635.0
2025-05-22 14:40:00,972.96,973.55,972.79,973.21,1218.0,967.8431,968.43,967.674,968.0918,1218.0
2025-05-22 14:50:00,973.01,974.0,973.01,973.64,1944.0,967.8929,968.8777,967.8929,968.5196,1944.0
2025-05-22 15:00:00,974.61,974.61,974.0,974.0,505.0,969.4845,969.4845,968.8777,968.8777,505.0
2025-05-22 15:10:00,974.25,976.07,974.25,975.78,5529.0,969.1264,970.9368,969.1264,970.6483,5529.0
2025-05-22 15:20:00,975.99,977.56,975.98,977.56,1903.0,970.8572,972.4189,970.8473,972.4189,1903.0
2025-05-22 15:30:00,977.65,977.79,975.69,976.35,2245.0,972.5085,972.6477,970.5588,971.2153,2245.0
2025-05-22 15:40:00,975.62,975.62,974.22,974.77,700.0,970.4891,970.4891,969.0965,969.6436,700.0
2025-05-22 15:50:00,974.84,975.39,969.14,969.96,18103.0,969.7133,970.2604,964.0432,964.8589,18103.0
2025-05-23 09:30:00,956.89,965.0,950.29,959.52,15806.0,951.8577,959.925,945.2924,954.4738,15806.0
2025-05-23 09:40:00,959.56,961.36,958.68,960.46,4708.0,954.5136,956.3041,953.6382,955.4089,4708.0
2025-05-23 09:50:00,961.84,963.03,959.44,959.65,2827.0,956.7816,957.9654,954.3942,954.6031,2827.0
2025-05-23 10:00:00,960.75,965.06,960.75,963.41,4226.0,955.6974,959.9847,955.6974,958.3434,4226.0
2025-05-23 10:10:00,962.5,967.85,962.5,963.62,2728.0,957.4381,962.76,957.4381,958.5523,2728.0
2025-05-23 10:20:00,962.5,964.94,961.36,964.94,1896.0,957.4381,959.8653,956.3041,959.8653,1896.0
2025-05-23 10:30:00,963.98,965.8,963.98,965.5,2597.0,958.9104,960.7208,958.9104,960.4224,2597.0
2025-05-23 10:40:00,965.79,967.44,964.93,964.93,2151.0,960.7108,962.3522,959.8554,959.8554,2151.0
2025-05-23 10:50:00,965.38,966.36,961.31,961.62,6132.0,960.303,961.2778,956.2544,956.5628,6132.0
2025-05-23 11:00:00,962.1,962.53,960.57,962.53,14481.0,957.0403,957.468,955.5183,957.468,14481.0
2025-05-23 11:10:00,962.73,962.94,960.11,962.05,8369.0,957.6669,957.8758,955.0607,956.9905,8369.0
2025-05-23 11:20:00,962.29,963.3,962.06,963.0,23499.0,957.2293,958.2339,957.0005,957.9355,23499.0
2025-05-23 11:30:00,963.22,965.14,963.17,964.97,2133.0,958.1544,960.0643,958.1046,959.8952,2133.0
2025-05-23 11:40:00,965.83,965.83,965.53,965.53,267.0,960.7506,960.7506,960.4522,960.4522,267.0
2025-05-23 11:50:00,965.09,965.09,963.7,963.71,647.0,960.0145,960.0145,958.6318,958.6418,647.0
2025-05-23 12:00:00,963.71,964.46,962.73,963.24,1004.0,958.6418,959.3878,957.6669,958.1743,1004.0
2025-05-23 12:10:00,963.62,963.86,963.62,963.86,300.0,958.5523,958.791,958.5523,958.791,300.0
2025-05-23 12:20:00,964.2,966.4,964.18,965.99,1609.0,959.1292,961.3176,959.1093,960.9098,1609.0
2025-05-23 12:30:00,965.52,965.7,963.23,965.19,3504.0,960.4423,960.6213,958.1643,960.114,3504.0
2025-05-23 12:40:00,965.19,965.19,965.19,965.19,0.0,960.114,960.114,960.114,960.114,0.0
2025-05-23 12:50:00,967.13,967.13,965.55,965.55,949.0,962.0438,962.0438,960.4721,960.4721,949.0
2025-05-23 13:00:00,965.23,966.13,963.8,966.13,2763.0,960.1538,961.0491,958.7313,961.0491,2763.0
2025-05-23 13:10:00,966.44,966.92,965.74,966.57,2378.0,961.3574,961.8349,960.6611,961.4867,2378.0
2025-05-23 13:20:00,966.46,967.35,966.45,967.06,992.0,961.3773,962.2626,961.3674,961.9742,992.0
2025-05-23 13:30:00,967.08,967.08,966.07,966.08,481.0,961.9941,961.9941,960.9894,960.9993,481.0
2025-05-23 13:40:00,966.67,967.7,966.67,967.7,1100.0,961.5862,962.6108,961.5862,962.6108,1100.0
2025-05-23 13:50:00,967.76,968.61,967.76,967.78,500.0,962.6705,963.516,962.6705,962.6904,500.0
2025-05-23 14:00:00,968.83,969.73,968.43,968.44,930.0,963.7349,964.6301,963.337,963.3469,930.0
2025-05-23 14:10:00,968.69,969.48,968.17,969.12,1415.0,963.5956,964.3814,963.0783,964.0233,1415.0
2025-05-23 14:20:00,966.92,967.63,966.42,967.63,1000.0,961.8349,962.5412,961.3375,962.5412,1000.0
2025-05-23 14:30:00,966.91,966.91,966.9,966.91,200.0,961.825,961.825,961.815,961.825,200.0
2025-05-23 14:40:00,967.65,968.0,966.9,968.0,1601.0,962.5611,962.9092,961.815,962.9092,1601.0
2025-05-23 14:50:00,968.29,968.29,966.98,966.98,1806.0,963.1977,963.1977,961.8946,961.8946,1806.0
2025-05-23 15:00:00,966.98,967.75,966.68,967.75,2318.0,961.8946,962.6605,961.5962,962.6605,2318.0
2025-05-23 15:10:00,968.84,968.84,967.76,967.76,700.0,963.7448,963.7448,962.6705,962.6705,700.0
2025-05-23 15:20:00,966.37,966.38,965.25,965.25,2167.0,961.2878,961.2977,960.1737,960.1737,2167.0
2025-05-23 15:30:00,966.05,966.87,965.88,966.78,4412.0,960.9695,961.7852,960.8004,961.6956,4412.0
2025-05-23 15:40:00,966.91,967.84,966.58,966.73,4800.0,961.825,962.7501,961.4967,961.6459,4800.0
2025-05-23 15:50:00,966.77,966.77,963.01,963.34,16314.0,961.6857,961.6857,957.9455,958.2737,16314.0
2025-05-27 09:30:00,975.69,975.91,967.99,970.98,16986.0,970.5588,970.7776,962.8993,965.8736,16986.0
2025-05-27 09:40:00,972.46,973.97,971.88,972.0,3865.0,967.3458,968.8478,966.7688,966.8882,3865.0
2025-05-27 09:50:00,972.72,973.85,971.56,973.85,2932.0,967.6044,968.7285,966.4505,968.7285,2932.0
2025-05-27 10:00:00,974.05,974.48,972.56,973.03,2346.0,968.9274,969.3551,967.4452,967.9128,2346.0
2025-05-27 10:10:00,974.03,975.88,973.02,975.88,2922.0,968.9075,970.7478,967.9028,970.7478,2922.0
2025-05-27 10:20:00,976.11,976.52,973.65,973.67,16201.0,970.9766,971.3844,968.5295,968.5494,16201.0
2025-05-27 10:30:00,973.54,974.39,972.02,973.24,4143.0,968.4201,969.2656,966.9081,968.1217,4143.0
2025-05-27 10:40:00,973.12,974.56,972.26,973.99,1118.0,968.0023,969.4347,967.1468,968.8677,1118.0
2025-05-27 10:50:00,973.98,974.71,972.39,972.77,1554.0,968.8578,969.5839,967.2761,967.6541,1554.0
2025-05-27 11:00:00,972.37,973.53,972.37,973.52,2278.0,967.2562,968.4101,967.2562,968.4002,2278.0
2025-05-27 11:10:00,973.43,974.13,973.43,974.13,578.0,968.3107,969.007,968.3107,969.007,578.0
2025-05-27 11:20:00,974.13,975.54,974.13,975.54,3302.0,969.007,970.4096,969.007,970.4096,3302.0
2025-05-27 11:30:00,975.58,977.23,975.16,977.23,1170.0,970.4494,972.0907,970.0316,972.0907,1170.0
2025-05-27 11:40:00,976.78,977.15,976.72,977.08,600.0,971.643,972.0111,971.5834,971.9415,600.0
2025-05-27 11:50:00,976.29,976.79,976.0,976.0,961.0,971.1556,971.653,970.8672,970.8672,961.0
2025-05-27 12:00:00,976.64,978.32,976.64,977.67,2387.0,971.5038,973.1749,971.5038,972.5284,2387.0
2025-05-27 12:10:00,977.13,977.43,976.0,976.9,882.0,971.9912,972.2896,970.8672,971.7624,882.0
2025-05-27 12:20:00,976.99,977.78,975.25,975.25,9552.0,971.8519,972.6378,970.1211,970.1211,9552.0
2025-05-27 12:30:00,975.47,978.55,975.47,978.55,4782.0,970.3399,973.4037,970.3399,973.4037,4782.0
2025-05-27 12:40:00,978.27,979.01,977.16,977.16,1200.0,973.1252,973.8613,972.021,972.021,1200.0
2025-05-27 12:50:00,978.35,978.35,976.47,977.59,1565.0,973.2048,973.2048,971.3347,972.4488,1565.0
2025-05-27 13:00:00,978.17,978.17,978.17,978.17,100.0,973.0257,973.0257,973.0257,973.0257,100.0
2025-05-27 13:10:00,977.59,978.73,977.59,978.28,1968.0,972.4488,973.5828,972.4488,973.1352,1968.0
2025-05-27 13:20:00,978.41,978.49,978.19,978.19,501.0,973.2645,973.3441,973.0456,973.0456,501.0
2025-05-27 13:30:00,977.39,977.74,975.76,976.46,2414.0,972.2498,972.598,970.6284,971.3247,2414.0
2025-05-27 13:40:00,978.43,978.62,977.58,978.62,2675.0,973.2844,973.4734,972.4388,973.4734,2675.0
2025-05-27 13:50:00,979.0,980.0,979.0,980.0,1939.0,973.8514,974.8461,973.8514,974.8461,1939.0
2025-05-27 14:00:00,979.72,980.31,979.72,979.81,1522.0,974.5676,975.1545,974.5676,974.6571,1522.0
2025-05-27 14:10:00,980.87,980.9,979.63,979.77,1700.0,975.7115,975.7414,974.4781,974.6173,1700.0
2025-05-27 14:20:00,979.88,980.46,979.88,980.31,700.0,974.7267,975.3037,974.7267,975.1545,700.0
2025-05-27 14:30:00,980.45,980.52,979.91,980.51,1166.0,975.2937,975.3634,974.7566,975.3534,1166.0
2025-05-27 14:40:00,980.48,980.48,979.34,980.04,4636.0,975.3236,975.3236,974.1896,974.8859,4636.0
2025-05-27 14:50:00,980.03,980.03,979.46,979.56,722.0,974.876,974.876,974.309,974.4084,722.0
2025-05-27 15:00:00,979.25,980.16,978.82,979.64,10159.0,974.1001,975.0053,973.6723,974.488,10159.0
2025-05-27 15:10:00,979.94,980.45,979.89,980.23,4130.0,974.7864,975.2937,974.7367,975.0749,4130.0
2025-05-27 15:20:00,980.3,980.89,980.09,980.09,2308.0,975.1445,975.7314,974.9356,974.9356,2308.0
2025-05-27 15:30:00,979.89,980.53,979.77,980.53,3718.0,974.7367,975.3733,974.6173,975.3733,3718.0
2025-05-27 15:40:00,980.85,981.5,980.23,980.57,4177.0,975.6916,976.3382,975.0749,975.4131,4177.0
2025-05-27 15:50:00,980.38,981.34,979.23,980.71,15108.0,975.2241,976.1791,974.0802,975.5524,15108.0
2025-05-28 09:30:00,981.99,984.5,981.34,982.59,8194.0,976.8256,979.3224,976.1791,977.4225,8194.0
2025-05-28 09:40:00,982.43,982.43,979.89,980.6,5248.0,977.2633,977.2633,974.7367,975.443,5248.0
2025-05-28 09:50:00,979.5,980.15,977.93,978.58,2407.0,974.3487,974.9953,972.787,973.4336,2407.0
2025-05-28 10:00:00,978.58,979.86,978.58,979.86,1172.0,973.4336,974.7069,973.4336,974.7069,1172.0
2025-05-28 10:10:00,977.14,978.39,976.07,977.15,2460.0,972.0012,973.2446,970.9368,972.0111,2460.0
2025-05-28 10:20:00,976.17,976.97,976.16,976.39,1100.0,971.0363,971.832,971.0263,971.2551,1100.0
2025-05-28 10:30:00,976.26,977.34,976.22,977.34,1623.0,971.1258,972.2001,971.086,972.2001,1623.0
2025-05-28 10:40:00,977.37,977.37,975.56,975.57,1300.0,972.2299,972.2299,970.4295,970.4394,1300.0
2025-05-28 10:50:00,975.0,975.44,974.4,974.84,2541.0,969.8724,970.3101,969.2756,969.7133,2541.0
2025-05-28 11:00:00,974.97,977.04,974.97,975.23,2846.0,969.8426,971.9017,969.8426,970.1012,2846.0
2025-05-28 11:10:00,974.42,976.42,974.22,974.63,1594.0,969.2955,971.2849,969.0965,969.5044,1594.0
2025-05-28 11:20:00,975.21,975.73,974.04,974.04,880.0,970.0813,970.5986,968.9175,968.9175,880.0
2025-05-28 11:30:00,974.94,974.94,973.36,973.86,2119.0,969.8127,969.8127,968.241,968.7384,2119.0
2025-05-28 11:40:00,973.78,974.49,973.77,974.49,337.0,968.6588,969.3651,968.6489,969.3651,337.0
2025-05-28 11:50:00,974.21,974.61,973.83,973.83,1450.0,969.0866,969.4845,968.7086,968.7086,1450.0
2025-05-28 12:00:00,974.85,974.92,973.9,973.9,557.0,969.7232,969.7928,968.7782,968.7782,557.0
2025-05-28 12:10:00,974.77,974.77,974.62,974.71,500.0,969.6436,969.6436,969.4944,969.5839,500.0
2025-05-28 12:20:00,974.02,975.29,974.02,974.98,503.0,968.8976,970.1609,968.8976,969.8525,503.0
2025-05-28 12:30:00,974.25,975.32,974.25,975.08,1200.0,969.1264,970.1907,969.1264,969.952,1200.0
2025-05-28 12:40:00,975.71,975.75,975.6,975.61,953.0,970.5787,970.6185,970.4693,970.4792,953.0
2025-05-28 12:50:00,975.43,975.43,975.21,975.21,400.0,970.3001,970.3001,970.0813,970.0813,400.0
2025-05-28 13:00:00,975.6,978.2,975.6,978.2,1784.0,970.4693,973.0556,970.4693,973.0556,1784.0
2025-05-28 13:10:00,975.92,976.91,975.91,976.91,401.0,970.7876,971.7724,970.7776,971.7724,401.0
2025-05-28 13:20:00,976.91,976.91,975.68,975.68,438.0,971.7724,971.7724,970.5488,970.5488,438.0
2025-05-28 13:30:00,975.21,975.48,975.19,975.48,633.0,970.0813,970.3499,970.0614,970.3499,633.0
2025-05-28 13:40:00,976.2,976.43,975.18,976.43,700.0,971.0661,971.2949,970.0515,971.2949,700.0
2025-05-28 13:50:00,975.16,976.63,975.15,976.63,1325.0,970.0316,971.4938,970.0216,971.4938,1325.0
2025-05-28 14:00:00,976.31,977.22,976.3,976.82,1630.0,971.1755,972.0807,971.1656,971.6828,1630.0
2025-05-28 14:10:00,977.25,977.29,976.55,976.82,800.0,972.1106,972.1504,971.4143,971.6828,800.0
2025-05-28 14:20:00,975.58,976.84,975.58,976.26,977.0,970.4494,971.7027,970.4494,971.1258,977.0
2025-05-28 14:30:00,976.94,976.95,976.64,976.65,500.0,971.8022,971.8122,971.5038,971.5137,500.0
2025-05-28 14:40:00,976.59,976.59,976.0,976.0,585.0,971.454,971.454,970.8672,970.8672,585.0
2025-05-28 14:50:00,975.49,975.82,973.38,975.46,3252.0,970.3598,970.6881,968.2609,970.33,3252.0
2025-05-28 15:00:00,975.84,976.78,975.28,976.78,1159.0,970.708,971.643,970.1509,971.643,1159.0
2025-05-28 15:10:00,976.96,976.99,974.86,975.52,1853.0,971.8221,971.8519,969.7331,970.3897,1853.0
2025-05-28 15:20:00,975.35,975.64,974.68,974.7,2050.0,970.2206,970.509,969.5541,969.574,2050.0
2025-05-28 15:30:00,975.22,975.23,972.88,973.32,4006.0,970.0913,970.1012,967.7636,968.2012,4006.0
2025-05-28 15:40:00,973.11,973.56,972.1,972.85,3277.0,967.9923,968.44,966.9877,967.7337,3277.0
2025-05-28 15:50:00,971.36,972.38,969.74,972.23,14452.0,966.2516,967.2662,964.6401,967.117,14452.0
2025-05-29 09:30:00,978.08,979.53,972.72,972.92,9531.0,972.9362,974.3786,967.6044,967.8033,9531.0
2025-05-29 09:40:00,972.86,973.86,971.16,973.85,1243.0,967.7437,968.7384,966.0526,968.7285,1243.0
2025-05-29 09:50:00,974.3,974.34,969.8,973.75,1183.0,969.1761,969.2159,964.6998,968.629,1183.0
2025-05-29 10:00:00,973.94,974.02,969.79,969.8,2642.0,968.818,968.8976,964.6898,964.6998,2642.0
2025-05-29 10:10:00,969.77,972.69,969.76,970.37,1721.0,964.6699,967.5746,964.66,965.2668,1721.0
2025-05-29 10:20:00,970.4,973.19,970.39,972.29,3320.0,965.2966,968.0719,965.2867,967.1767,3320.0
2025-05-29 10:30:00,973.27,973.72,970.75,973.13,1411.0,968.1515,968.5991,965.6448,968.0122,1411.0
2025-05-29 10:40:00,971.09,972.69,971.09,972.6,808.0,965.983,967.5746,965.983,967.485,808.0
2025-05-29 10:50:00,972.29,975.01,972.29,975.0,1244.0,967.1767,969.8824,967.1767,969.8724,1244.0
2025-05-29 11:00:00,972.9,973.5,971.75,971.75,1038.0,967.7835,968.3803,966.6395,966.6395,1038.0
2025-05-29 11:10:00,972.83,973.33,970.51,972.71,1420.0,967.7138,968.2112,965.406,967.5945,1420.0
2025-05-29 11:20:00,971.19,974.11,971.19,973.27,1520.0,966.0824,968.9871,966.0824,968.1515,1520.0
2025-05-29 11:30:00,973.25,973.25,970.14,970.14,426.0,968.1316,968.1316,965.038,965.038,426.0
2025-05-29 11:40:00,971.05,972.13,971.05,971.63,2847.0,965.9432,967.0175,965.9432,966.5201,2847.0
2025-05-29 11:50:00,971.64,971.65,969.9,969.9,1282.0,966.5301,966.54,964.7992,964.7992,1282.0
2025-05-29 12:00:00,966.17,968.85,965.97,967.79,991.0,961.0888,963.7548,960.8899,962.7003,991.0
2025-05-29 12:10:00,968.82,969.85,968.81,969.73,2600.0,963.7249,964.7495,963.715,964.6301,2600.0
2025-05-29 12:20:00,969.73,969.73,969.73,969.73,0.0,964.6301,964.6301,964.6301,964.6301,0.0
2025-05-29 12:30:00,970.57,970.8,970.57,970.8,524.0,965.4657,965.6945,965.4657,965.6945,524.0
2025-05-29 12:40:00,970.86,971.14,970.86,971.13,502.0,965.7542,966.0327,965.7542,966.0228,502.0
2025-05-29 12:50:00,971.1,973.13,970.5,973.13,323.0,965.9929,968.0122,965.3961,968.0122,323.0
2025-05-29 13:00:00,973.9,973.9,973.89,973.9,100.0,968.7782,968.7782,968.7682,968.7782,100.0
2025-05-29 13:10:00,972.25,973.21,972.25,972.31,1192.0,967.1369,968.0918,967.1369,967.1966,1192.0
2025-05-29 13:20:00,973.15,974.61,972.32,972.32,736.0,968.0321,969.4845,967.2065,967.2065,736.0
2025-05-29 13:30:00,973.34,973.75,972.56,973.75,740.0,968.2211,968.629,967.4452,968.629,740.0
2025-05-29 13:40:00,973.66,974.39,973.52,973.52,704.0,968.5395,969.2656,968.4002,968.4002,704.0
2025-05-29 13:50:00,972.56,973.65,972.56,973.21,2299.0,967.4452,968.5295,967.4452,968.0918,2299.0
2025-05-29 14:00:00,972.97,974.69,972.96,973.91,1716.0,967.8531,969.564,967.8431,968.7881,1716.0
2025-05-29 14:10:00,974.51,975.05,973.52,973.52,1154.0,969.385,969.9221,968.4002,968.4002,1154.0
2025-05-29 14:20:00,973.52,973.52,973.52,973.52,0.0,968.4002,968.4002,968.4002,968.4002,0.0
2025-05-29 14:30:00,974.31,975.26,974.31,974.82,720.0,969.186,970.131,969.186,969.6934,720.0
2025-05-29 14:40:00,975.35,976.08,975.35,976.05,1336.0,970.2206,970.9467,970.2206,970.9169,1336.0
2025-05-29 14:50:00,976.7,976.7,975.15,975.73,5017.0,971.5635,971.5635,970.0216,970.5986,5017.0
2025-05-29 15:00:00,974.82,975.82,974.11,975.82,1092.0,969.6934,970.6881,968.9871,970.6881,1092.0
2025-05-29 15:10:00,974.58,975.07,974.09,975.05,1237.0,969.4546,969.942,968.9672,969.9221,1237.0
2025-05-29 15:20:00,975.12,975.12,974.08,974.08,200.0,969.9918,969.9918,968.9572,968.9572,200.0
2025-05-29 15:30:00,974.27,975.31,974.27,974.99,2335.0,969.1462,970.1808,969.1462,969.8625,2335.0
2025-05-29 15:40:00,975.11,976.0,974.92,975.78,2384.0,969.9818,970.8672,969.7928,970.6483,2384.0
2025-05-29 15:50:00,976.52,977.04,974.81,975.93,11222.0,971.3844,971.9017,969.6834,970.7975,11222.0
2025-05-30 09:30:00,973.14,975.0,969.24,969.24,7971.0,968.0222,969.8724,964.1427,964.1427,7971.0
2025-05-30 09:40:00,969.88,971.95,968.02,971.95,5358.0,964.7793,966.8384,962.9291,966.8384,5358.0
2025-05-30 09:50:00,970.07,970.49,969.3,969.38,1764.0,964.9683,965.3861,964.2024,964.282,1764.0
2025-05-30 10:00:00,969.48,973.32,969.48,973.31,2224.0,964.3814,968.2012,964.3814,968.1913,2224.0
2025-05-30 10:10:00,972.37,974.86,971.81,973.07,3842.0,967.2562,969.7331,966.6992,967.9526,3842.0
2025-05-30 10:20:00,973.07,974.12,972.44,972.77,1113.0,967.9526,968.997,967.3259,967.6541,1113.0
2025-05-30 10:30:00,972.77,974.7,972.76,974.37,3450.0,967.6541,969.574,967.6442,969.2457,3450.0
2025-05-30 10:40:00,973.88,973.88,970.92,970.92,3517.0,968.7583,968.7583,965.8139,965.8139,3517.0
2025-05-30 10:50:00,971.35,972.02,970.35,972.02,774.0,966.2416,966.9081,965.2469,966.9081,774.0
2025-05-30 11:00:00,969.42,971.82,969.42,971.82,904.0,964.3218,966.7091,964.3218,966.7091,904.0
2025-05-30 11:10:00,970.63,971.54,970.63,971.53,900.0,965.5254,966.4306,965.5254,966.4207,900.0
2025-05-30 11:20:00,971.43,974.29,971.43,973.21,2651.0,966.3212,969.1661,966.3212,968.0918,2651.0
2025-05-30 11:30:00,973.59,974.24,972.02,973.0,2369.0,968.4698,969.1164,966.9081,967.8829,2369.0
2025-05-30 11:40:00,971.6,972.18,970.96,972.1,1363.0,966.4903,967.0672,965.8537,966.9877,1363.0
2025-05-30 11:50:00,972.42,972.92,971.97,971.97,2882.0,967.306,967.8033,966.8583,966.8583,2882.0
2025-05-30 12:00:00,972.15,974.25,971.91,974.25,3396.0,967.0374,969.1264,966.7987,969.1264,3396.0
2025-05-30 12:10:00,974.63,974.68,972.37,972.37,2142.0,969.5044,969.5541,967.2562,967.2562,2142.0
2025-05-30 12:20:00,973.38,973.69,969.64,969.64,3246.0,968.2609,968.5693,964.5406,964.5406,3246.0
2025-05-30 12:30:00,969.92,970.78,967.34,969.09,3000.0,964.8191,965.6746,962.2527,963.9935,3000.0
2025-05-30 12:40:00,970.5,970.9,968.92,968.92,2100.0,965.3961,965.794,963.8244,963.8244,2100.0
2025-05-30 12:50:00,968.84,969.95,968.84,969.95,935.0,963.7448,964.849,963.7448,964.849,935.0
2025-05-30 13:00:00,969.95,972.53,969.53,972.12,3201.0,964.849,967.4154,964.4312,967.0076,3201.0
2025-05-30 13:10:00,971.65,971.93,970.16,971.42,5709.0,966.54,966.8186,965.0579,966.3112,5709.0
2025-05-30 13:20:00,971.61,971.61,970.2,970.69,1501.0,966.5002,966.5002,965.0977,965.5851,1501.0
2025-05-30 13:30:00,971.43,972.25,971.13,971.7,1607.0,966.3212,967.1369,966.0228,966.5898,1607.0
2025-05-30 13:40:00,972.14,972.87,971.1,971.31,1618.0,967.0275,967.7536,965.9929,966.2018,1618.0
2025-05-30 13:50:00,972.87,973.05,971.56,972.02,1905.0,967.7536,967.9327,966.4505,966.9081,1905.0
2025-05-30 14:00:00,971.28,973.66,971.17,973.66,2365.0,966.172,968.5395,966.0626,968.5395,2365.0
2025-05-30 14:10:00,974.0,976.64,973.43,976.48,5462.0,968.8777,971.5038,968.3107,971.3446,5462.0
2025-05-30 14:20:00,976.44,976.44,975.11,975.12,2669.0,971.3048,971.3048,969.9818,969.9918,2669.0
2025-05-30 14:30:00,974.53,975.98,974.43,975.46,1515.0,969.4049,970.8473,969.3054,970.33,1515.0
2025-05-30 14:40:00,975.4,975.41,973.88,975.41,1828.0,970.2703,970.2803,968.7583,970.2803,1828.0
2025-05-30 14:50:00,975.04,976.14,974.68,975.63,1701.0,969.9122,971.0064,969.5541,970.4991,1701.0
2025-05-30 15:00:00,975.78,977.38,975.77,977.08,900.0,970.6483,972.2399,970.6384,971.9415,900.0
2025-05-30 15:10:00,976.83,977.63,975.98,976.92,2347.0,971.6928,972.4886,970.8473,971.7823,2347.0
2025-05-30 15:20:00,978.41,979.55,978.0,978.53,3966.0,973.2645,974.3985,972.8566,973.3838,3966.0
2025-05-30 15:30:00,977.75,979.09,976.65,978.27,4117.0,972.6079,973.9409,971.5137,973.1252,4117.0
2025-05-30 15:40:00,978.25,978.3,976.36,977.3,12266.0,973.1053,973.1551,971.2253,972.1603,12266.0
2025-05-30 15:50:00,977.6,979.97,976.53,979.26,44739.0,972.4587,974.8163,971.3944,974.11,44739.0
2025-06-02 09:30:00,975.71,979.89,971.37,972.03,8710.0,970.5787,974.7367,966.2615,966.918,8710.0
2025-06-02 09:40:00,969.82,971.0,969.82,971.0,2053.0,964.7197,965.8934,964.7197,965.8934,2053.0
2025-06-02 09:50:00,970.41,970.41,966.58,967.99,10940.0,965.3065,965.3065,961.4967,962.8993,10940.0
2025-06-02 10:00:00,966.44,969.7,965.0,969.03,3848.0,961.3574,964.6003,959.925,963.9338,3848.0
2025-06-02 10:10:00,969.03,970.65,968.0,970.49,3425.0,963.9338,965.5453,962.9092,965.3861,3425.0
2025-06-02 10:20:00,969.84,972.29,969.83,971.5,1262.0,964.7395,967.1767,964.7296,966.3908,1262.0
2025-06-02 10:30:00,971.69,974.46,970.79,970.79,2728.0,966.5798,969.3352,965.6846,965.6846,2728.0
2025-06-02 10:40:00,972.02,972.1,970.98,971.63,3222.0,966.9081,966.9877,965.8736,966.5201,3222.0
2025-06-02 10:50:00,971.64,972.64,971.53,972.43,2519.0,966.5301,967.5248,966.4207,967.3159,2519.0
2025-06-02 11:00:00,972.32,972.81,970.79,970.79,4007.0,967.2065,967.6939,965.6846,965.6846,4007.0
2025-06-02 11:10:00,970.47,971.78,970.47,970.84,2521.0,965.3662,966.6693,965.3662,965.7343,2521.0
2025-06-02 11:20:00,971.05,971.23,969.95,969.96,1929.0,965.9432,966.1222,964.849,964.8589,1929.0
2025-06-02 11:30:00,970.25,970.26,969.01,969.02,2329.0,965.1474,965.1573,963.9139,963.9239,2329.0
2025-06-02 11:40:00,969.45,970.89,969.44,970.89,3393.0,964.3516,965.784,964.3416,965.784,3393.0
2025-06-02 11:50:00,970.01,971.14,969.44,969.92,5546.0,964.9087,966.0327,964.3416,964.8191,5546.0
2025-06-02 12:00:00,969.01,969.05,969.01,969.05,200.0,963.9139,963.9537,963.9139,963.9537,200.0
2025-06-02 12:10:00,969.16,970.06,968.87,969.17,4709.0,964.0631,964.9584,963.7746,964.0731,4709.0
2025-06-02 12:20:00,969.32,969.92,967.05,968.0,9200.0,964.2223,964.8191,961.9642,962.9092,9200.0
2025-06-02 12:30:00,968.65,969.15,968.05,968.26,2009.0,963.5558,964.0532,962.959,963.1679,2009.0
2025-06-02 12:40:00,968.52,969.21,968.52,968.91,1400.0,963.4265,964.1129,963.4265,963.8144,1400.0
2025-06-02 12:50:00,968.91,970.61,968.9,970.33,3257.0,963.8144,965.5055,963.8045,965.227,3257.0
2025-06-02 13:00:00,970.85,971.92,970.85,971.92,5011.0,965.7442,966.8086,965.7442,966.8086,5011.0
2025-06-02 13:10:00,971.2,971.2,970.85,970.96,404.0,966.0924,966.0924,965.7442,965.8537,404.0
2025-06-02 13:20:00,970.78,970.78,969.83,970.25,1592.0,965.6746,965.6746,964.7296,965.1474,1592.0
2025-06-02 13:30:00,970.69,971.43,970.53,970.55,1709.0,965.5851,966.3212,965.4259,965.4458,1709.0
2025-06-02 13:40:00,970.57,971.96,970.57,971.41,3139.0,965.4657,966.8484,965.4657,966.3013,3139.0
2025-06-02 13:50:00,971.95,973.0,971.94,972.68,2697.0,966.8384,967.8829,966.8285,967.5646,2697.0
2025-06-02 14:00:00,972.68,973.49,972.45,973.0,2393.0,967.5646,968.3704,967.3358,967.8829,2393.0
2025-06-02 14:10:00,972.4,976.06,972.4,976.06,3422.0,967.2861,970.9268,967.2861,970.9268,3422.0
2025-06-02 14:20:00,975.44,976.86,974.89,975.87,1727.0,970.3101,971.7226,969.763,970.7378,1727.0
2025-06-02 14:30:00,976.28,976.91,976.28,976.81,1100.0,971.1457,971.7724,971.1457,971.6729,1100.0
2025-06-02 14:40:00,976.31,977.28,976.19,977.28,1831.0,971.1755,972.1404,971.0562,972.1404,1831.0
2025-06-02 14:50:00,976.86,977.7,976.85,977.51,539.0,971.7226,972.5582,971.7127,972.3692,539.0
2025-06-02 15:00:00,977.77,978.01,976.59,977.38,5338.0,972.6278,972.8666,971.454,972.2399,5338.0
2025-06-02 15:10:00,977.67,977.68,977.0,977.18,1093.0,972.5284,972.5383,971.8619,972.0409,1093.0
2025-06-02 15:20:00,977.18,978.43,977.17,978.03,1947.0,972.0409,973.2844,972.031,972.8865,1947.0
2025-06-02 15:30:00,977.36,977.71,977.13,977.29,3785.0,972.22,972.5682,971.9912,972.1504,3785.0
2025-06-02 15:40:00,977.29,977.52,976.35,976.41,1600.0,972.1504,972.3792,971.2153,971.275,1600.0
2025-06-02 15:50:00,977.32,978.39,976.22,978.07,11903.0,972.1802,973.2446,971.086,972.9263,11903.0
2025-06-03 09:30:00,976.0,978.98,974.57,977.5,8014.0,970.8672,973.8315,969.4447,972.3593,8014.0
2025-06-03 09:40:00,976.0,977.5,973.64,974.69,2156.0,970.8672,972.3593,968.5196,969.564,2156.0
2025-06-03 09:50:00,973.6,974.09,970.96,971.88,5003.0,968.4798,968.9672,965.8537,966.7688,5003.0
2025-06-03 10:00:00,971.98,975.67,971.48,975.67,5836.0,966.8683,970.5389,966.3709,970.5389,5836.0
2025-06-03 10:10:00,976.82,978.32,976.82,977.63,3777.0,971.6828,973.1749,971.6828,972.4886,3777.0
2025-06-03 10:20:00,978.49,980.56,977.63,980.56,11123.0,973.3441,975.4032,972.4886,975.4032,11123.0
2025-06-03 10:30:00,980.18,980.88,978.5,979.15,2645.0,975.0252,975.7215,973.354,974.0006,2645.0
2025-06-03 10:40:00,979.1,980.27,978.85,980.11,1920.0,973.9508,975.1147,973.7022,974.9555,1920.0
2025-06-03 10:50:00,979.13,980.82,979.13,979.47,1957.0,973.9807,975.6618,973.9807,974.3189,1957.0
2025-06-03 11:00:00,979.66,981.28,979.21,980.92,2822.0,974.5079,976.1194,974.0603,975.7613,2822.0
2025-06-03 11:10:00,980.88,981.1,980.39,981.03,873.0,975.7215,975.9403,975.2341,975.8707,873.0
2025-06-03 11:20:00,981.1,982.22,980.61,982.21,1800.0,975.9403,977.0544,975.4529,977.0445,1800.0
2025-06-03 11:30:00,981.86,981.86,981.21,981.69,2649.0,976.6963,976.6963,976.0498,976.5272,2649.0
2025-06-03 11:40:00,981.54,981.54,980.2,980.2,1712.0,976.378,976.378,975.0451,975.0451,1712.0
2025-06-03 11:50:00,980.0,980.47,978.76,980.42,1661.0,974.8461,975.3136,973.6126,975.2639,1661.0
2025-06-03 12:00:00,979.58,981.12,978.78,980.75,1559.0,974.4283,975.9602,973.6325,975.5922,1559.0
2025-06-03 12:10:00,981.34,982.79,980.72,982.68,1496.0,976.1791,977.6214,975.5623,977.512,1496.0
2025-06-03 12:20:00,982.82,983.39,981.49,983.39,1414.0,977.6513,978.2183,976.3283,978.2183,1414.0
2025-06-03 12:30:00,983.26,983.28,983.26,983.28,215.0,978.089,978.1089,978.089,978.1089,215.0
2025-06-03 12:40:00,982.05,982.31,981.7,981.72,1100.0,976.8853,977.144,976.5372,976.5571,1100.0
2025-06-03 12:50:00,982.67,982.93,981.74,981.75,2151.0,977.5021,977.7607,976.577,976.5869,2151.0
2025-06-03 13:00:00,982.96,984.18,982.96,983.77,1400.0,977.7905,979.0041,977.7905,978.5963,1400.0
2025-06-03 13:10:00,984.53,985.28,983.6,983.61,3702.0,979.3523,980.0983,978.4272,978.4371,3702.0
2025-06-03 13:20:00,984.41,985.0,984.33,984.85,728.0,979.2329,979.8198,979.1533,979.6706,728.0
2025-06-03 13:30:00,983.99,985.0,983.72,984.27,873.0,978.8151,979.8198,978.5466,979.0937,873.0
2025-06-03 13:40:00,984.29,984.77,984.03,984.03,1401.0,979.1136,979.591,978.8549,978.8549,1401.0
2025-06-03 13:50:00,983.67,983.84,983.67,983.75,600.0,978.4968,978.6659,978.4968,978.5764,600.0
2025-06-03 14:00:00,983.0,983.2,981.62,982.83,1651.0,977.8303,978.0293,976.4576,977.6612,1651.0
2025-06-03 14:10:00,982.13,983.75,982.13,983.25,998.0,976.9649,978.5764,976.9649,978.079,998.0
2025-06-03 14:20:00,983.2,983.82,982.94,983.32,3095.0,978.0293,978.646,977.7707,978.1487,3095.0
2025-06-03 14:30:00,983.28,983.6,983.27,983.36,1843.0,978.1089,978.4272,978.0989,978.1884,1843.0
2025-06-03 14:40:00,983.24,983.61,983.23,983.36,1201.0,978.0691,978.4371,978.0591,978.1884,1201.0
2025-06-03 14:50:00,983.96,983.96,983.48,983.55,1062.0,978.7853,978.7853,978.3078,978.3774,1062.0
2025-06-03 15:00:00,983.84,983.99,981.25,981.89,5200.0,978.6659,978.8151,976.0895,976.7262,5200.0
2025-06-03 15:10:00,982.24,982.93,981.68,982.93,1000.0,977.0743,977.7607,976.5173,977.7607,1000.0
2025-06-03 15:20:00,982.89,982.89,981.54,981.75,1943.0,977.7209,977.7209,976.378,976.5869,1943.0
2025-06-03 15:30:00,982.36,982.99,981.9,982.27,4745.0,977.1937,977.8204,976.7361,977.1042,4745.0
2025-06-03 15:40:00,982.72,982.72,981.61,981.79,2122.0,977.5518,977.5518,976.4476,976.6267,2122.0
2025-06-03 15:50:00,981.06,983.49,980.93,982.36,13826.0,975.9005,978.3178,975.7712,977.1937,13826.0
2025-06-04 09:30:00,987.0,987.0,985.6,986.53,10978.0,981.8093,981.8093,980.4167,981.3418,10978.0
2025-06-04 09:40:00,986.21,989.87,986.02,989.87,4390.0,981.0235,984.6642,980.8345,984.6642,4390.0
2025-06-04 09:50:00,989.77,990.0,987.3,988.55,3597.0,984.5647,984.7935,982.1077,983.3511,3597.0
2025-06-04 10:00:00,988.33,988.74,984.99,986.94,5585.0,983.1323,983.5401,979.8099,981.7496,5585.0
2025-06-04 10:10:00,987.51,990.6,986.97,988.29,3976.0,982.3166,985.3904,981.7795,983.0925,3976.0
2025-06-04 10:20:00,988.3,989.95,987.2,989.0,3540.0,983.1025,984.7438,982.0082,983.7988,3540.0
2025-06-04 10:30:00,989.31,989.91,988.52,989.05,1716.0,984.1072,984.704,983.3213,983.8485,1716.0
2025-06-04 10:40:00,989.55,989.63,989.0,989.49,2265.0,984.3459,984.4255,983.7988,984.2862,2265.0
2025-06-04 10:50:00,989.86,990.08,988.98,990.08,2935.0,984.6543,984.8731,983.7789,984.8731,2935.0
2025-06-04 11:00:00,990.76,990.76,989.01,989.68,2822.0,985.5495,985.5495,983.8087,984.4752,2822.0
2025-06-04 11:10:00,989.32,989.84,987.94,988.2,3375.0,984.1171,984.6344,982.7444,983.003,3375.0
2025-06-04 11:20:00,989.3,989.3,987.76,988.78,4386.0,984.0972,984.0972,982.5653,983.5799,4386.0
2025-06-04 11:30:00,988.12,989.6,987.54,989.6,2167.0,982.9234,984.3956,982.3465,984.3956,2167.0
2025-06-04 11:40:00,990.0,990.02,988.64,990.02,3433.0,984.7935,984.8134,983.4407,984.8134,3433.0
2025-06-04 11:50:00,990.41,991.0,989.85,989.85,2493.0,985.2014,985.7883,984.6443,984.6443,2493.0
2025-06-04 12:00:00,989.58,989.58,988.37,988.92,1959.0,984.3757,984.3757,983.1721,983.7192,1959.0
2025-06-04 12:10:00,988.37,988.89,987.33,987.78,1728.0,983.1721,983.6894,982.1376,982.5852,1728.0
2025-06-04 12:20:00,986.4,986.94,986.04,986.61,2488.0,981.2125,981.7496,980.8543,981.4214,2488.0
2025-06-04 12:30:00,987.3,987.59,986.39,986.77,5327.0,982.1077,982.3962,981.2025,981.5805,5327.0
2025-06-04 12:40:00,986.77,987.51,986.76,987.51,800.0,981.5805,982.3166,981.5706,982.3166,800.0
2025-06-04 12:50:00,986.62,987.23,986.3,986.93,4628.0,981.4313,982.0381,981.113,981.7397,4628.0
2025-06-04 13:00:00,986.93,987.85,986.06,986.11,2806.0,981.7397,982.6548,980.8742,980.924,2806.0
2025-06-04 13:10:00,986.38,987.08,985.98,986.5,2552.0,981.1926,981.8889,980.7947,981.3119,2552.0
2025-06-04 13:20:00,986.35,986.59,986.01,986.54,1216.0,981.1627,981.4015,980.8245,981.3517,1216.0
2025-06-04 13:30:00,986.48,988.4,986.48,987.79,2180.0,981.292,983.2019,981.292,982.5951,2180.0
2025-06-04 13:40:00,988.08,989.43,988.08,989.06,3367.0,982.8836,984.2265,982.8836,983.8585,3367.0
2025-06-04 13:50:00,989.06,989.06,988.5,988.51,804.0,983.8585,983.8585,983.3014,983.3114,804.0
2025-06-04 14:00:00,989.24,990.0,988.28,989.42,3579.0,984.0375,984.7935,983.0826,984.2166,3579.0
2025-06-04 14:10:00,989.59,990.39,989.22,990.39,2601.0,984.3857,985.1815,984.0176,985.1815,2601.0
2025-06-04 14:20:00,990.8,990.86,990.47,990.47,2237.0,985.5893,985.649,985.2611,985.2611,2237.0
2025-06-04 14:30:00,990.49,990.61,989.73,990.04,1800.0,985.2809,985.4003,984.5249,984.8333,1800.0
2025-06-04 14:40:00,988.87,989.66,988.11,989.03,1114.0,983.6695,984.4553,982.9135,983.8286,1114.0
2025-06-04 14:50:00,988.8,988.8,988.51,988.58,1118.0,983.5998,983.5998,983.3114,983.381,1118.0
2025-06-04 15:00:00,988.94,989.43,988.94,989.43,1003.0,983.7391,984.2265,983.7391,984.2265,1003.0
2025-06-04 15:10:00,989.02,989.9,989.02,989.49,1796.0,983.8187,984.694,983.8187,984.2862,1796.0
2025-06-04 15:20:00,989.79,990.05,989.4,989.41,1900.0,984.5846,984.8433,984.1967,984.2066,1900.0
2025-06-04 15:30:00,989.38,989.94,989.37,989.42,3787.0,984.1768,984.7338,984.1668,984.2166,3787.0
2025-06-04 15:40:00,989.0,989.36,988.0,988.51,12641.0,983.7988,984.1569,982.804,983.3114,12641.0
2025-06-04 15:50:00,988.14,989.39,986.7,988.11,20651.0,982.9433,984.1867,981.5109,982.9135,20651.0
2025-06-05 09:30:00,989.07,991.0,987.85,988.13,20318.0,989.07,991.0,987.85,988.13,20318.0
2025-06-05 09:40:00,988.92,988.92,985.25,986.74,3544.0,988.92,988.92,985.25,986.74,3544.0
2025-06-05 09:50:00,987.89,987.89,981.46,982.33,3151.0,987.89,987.89,981.46,982.33,3151.0
2025-06-05 10:00:00,983.0,983.4,981.15,981.41,2572.0,983.0,983.4,981.15,981.41,2572.0
2025-06-05 10:10:00,981.81,983.21,981.22,982.03,1410.0,981.81,983.21,981.22,982.03,1410.0
2025-06-05 10:20:00,982.86,987.04,981.93,983.49,2168.0,982.86,987.04,981.93,983.49,2168.0
2025-06-05 10:30:00,984.42,984.71,982.0,983.6,1432.0,984.42,984.71,982.0,983.6,1432.0
2025-06-05 10:40:00,983.16,985.9,983.15,984.58,1124.0,983.16,985.9,983.15,984.58,1124.0
2025-06-05 10:50:00,985.66,985.66,982.42,985.08,2220.0,985.66,985.66,982.42,985.08,2220.0
2025-06-05 11:00:00,985.08,986.36,984.77,984.78,4199.0,985.08,986.36,984.77,984.78,4199.0
2025-06-05 11:10:00,984.78,986.16,984.3,986.11,2096.0,984.78,986.16,984.3,986.11,2096.0
2025-06-05 11:20:00,985.67,986.45,985.49,986.45,707.0,985.67,986.45,985.49,986.45,707.0
2025-06-05 11:30:00,986.6,986.86,986.6,986.86,274.0,986.6,986.86,986.6,986.86,274.0
2025-06-05 11:40:00,985.3,985.4,985.29,985.33,709.0,985.3,985.4,985.29,985.33,709.0
2025-06-05 11:50:00,985.6,986.65,985.39,986.65,1951.0,985.6,986.65,985.39,986.65,1951.0
2025-06-05 12:00:00,987.03,989.1,986.66,987.84,7906.0,987.03,989.1,986.66,987.84,7906.0
2025-06-05 12:10:00,988.55,988.55,985.74,986.18,1036.0,988.55,988.55,985.74,986.18,1036.0
2025-06-05 12:20:00,986.18,986.18,986.18,986.18,0.0,986.18,986.18,986.18,986.18,0.0
2025-06-05 12:30:00,987.04,988.08,986.14,986.9,839.0,987.04,988.08,986.14,986.9,839.0
2025-06-05 12:40:00,986.89,986.9,982.5,982.5,2646.0,986.89,986.9,982.5,982.5,2646.0
2025-06-05 12:50:00,982.94,983.19,982.29,982.35,700.0,982.94,983.19,982.29,982.35,700.0
2025-06-05 13:00:00,981.76,983.86,981.48,983.6,2477.0,981.76,983.86,981.48,983.6,2477.0
2025-06-05 13:10:00,983.8,985.13,983.8,984.52,799.0,983.8,985.13,983.8,984.52,799.0
2025-06-05 13:20:00,985.22,985.22,984.64,984.64,400.0,985.22,985.22,984.64,984.64,400.0
2025-06-05 13:30:00,985.73,985.73,985.73,985.73,300.0,985.73,985.73,985.73,985.73,300.0
2025-06-05 13:40:00,985.69,986.38,985.54,985.54,1383.0,985.69,986.38,985.54,985.54,1383.0
2025-06-05 13:50:00,985.17,985.46,984.7,984.79,1300.0,985.17,985.46,984.7,984.79,1300.0
2025-06-05 14:00:00,984.47,984.48,983.32,983.33,1100.0,984.47,984.48,983.32,983.33,1100.0
2025-06-05 14:10:00,983.16,984.52,982.28,984.52,1855.0,983.16,984.52,982.28,984.52,1855.0
2025-06-05 14:20:00,984.3,985.0,984.3,984.77,3300.0,984.3,985.0,984.3,984.77,3300.0
2025-06-05 14:30:00,984.8,986.13,984.79,985.72,975.0,984.8,986.13,984.79,985.72,975.0
2025-06-05 14:40:00,985.72,985.72,984.93,985.42,1056.0,985.72,985.72,984.93,985.42,1056.0
2025-06-05 14:50:00,985.07,985.67,985.07,985.61,1288.0,985.07,985.67,985.07,985.61,1288.0
2025-06-05 15:00:00,985.61,985.89,985.28,985.56,2752.0,985.61,985.89,985.28,985.56,2752.0
2025-06-05 15:10:00,985.56,985.77,979.78,980.38,5531.0,985.56,985.77,979.78,980.38,5531.0
2025-06-05 15:20:00,980.09,982.53,978.58,981.24,11734.0,980.09,982.53,978.58,981.24,11734.0
2025-06-05 15:30:00,982.3,986.0,982.3,986.0,3426.0,982.3,986.0,982.3,986.0,3426.0
2025-06-05 15:40:00,985.25,985.59,983.81,985.02,3614.0,985.25,985.59,983.81,985.02,3614.0
2025-06-05 15:50:00,984.48,985.47,983.03,984.87,19583.0,984.48,985.47,983.03,984.87,19583.0
2025-06-06 09:30:00,993.73,998.75,993.73,998.75,8245.0,993.73,998.75,993.73,998.75,8245.0
2025-06-06 09:40:00,997.04,1000.98,995.3,996.48,11633.0,997.04,1000.98,995.3,996.48,11633.0
2025-06-06 09:50:00,996.37,998.48,993.92,995.98,4127.0,996.37,998.48,993.92,995.98,4127.0
2025-06-06 10:00:00,995.93,997.74,994.24,995.12,4861.0,995.93,997.74,994.24,995.12,4861.0
2025-06-06 10:10:00,995.12,995.43,994.23,994.71,3847.0,995.12,995.43,994.23,994.71,3847.0
2025-06-06 10:20:00,996.04,998.0,996.04,998.0,1150.0,996.04,998.0,996.04,998.0,1150.0
2025-06-06 10:30:00,996.4,996.4,994.26,995.37,4429.0,996.4,996.4,994.26,995.37,4429.0
2025-06-06 10:40:00,996.0,996.0,995.95,996.0,700.0,996.0,996.0,995.95,996.0,700.0
2025-06-06 10:50:00,995.98,996.2,994.42,994.45,2478.0,995.98,996.2,994.42,994.45,2478.0
2025-06-06 11:00:00,995.47,997.67,995.47,997.67,2362.0,995.47,997.67,995.47,997.67,2362.0
2025-06-06 11:10:00,995.5,996.01,993.62,993.63,4199.0,995.5,996.01,993.62,993.63,4199.0
2025-06-06 11:20:00,992.94,993.74,992.0,993.24,901.0,992.94,993.74,992.0,993.24,901.0
2025-06-06 11:30:00,993.0,993.0,992.04,992.13,900.0,993.0,993.0,992.04,992.13,900.0
2025-06-06 11:40:00,992.13,994.45,992.0,994.45,2138.0,992.13,994.45,992.0,994.45,2138.0
2025-06-06 11:50:00,994.0,994.32,993.87,993.88,1009.0,994.0,994.32,993.87,993.88,1009.0
2025-06-06 12:00:00,994.65,995.08,994.64,994.98,1051.0,994.65,995.08,994.64,994.98,1051.0
2025-06-06 12:10:00,995.08,995.2,994.34,994.72,1100.0,995.08,995.2,994.34,994.72,1100.0
2025-06-06 12:20:00,994.96,994.96,993.99,993.99,205.0,994.96,994.96,993.99,993.99,205.0
2025-06-06 12:30:00,993.99,993.99,993.99,993.99,0.0,993.99,993.99,993.99,993.99,0.0
2025-06-06 12:40:00,992.21,992.53,992.2,992.53,400.0,992.21,992.53,992.2,992.53,400.0
2025-06-06 12:50:00,992.33,992.94,991.0,992.94,6023.0,992.33,992.94,991.0,992.94,6023.0
2025-06-06 13:00:00,992.22,992.76,992.22,992.64,970.0,992.22,992.76,992.22,992.64,970.0
2025-06-06 13:10:00,992.13,992.39,990.75,991.52,5439.0,992.13,992.39,990.75,991.52,5439.0
2025-06-06 13:20:00,992.38,992.4,991.67,991.78,1492.0,992.38,992.4,991.67,991.78,1492.0
2025-06-06 13:30:00,990.29,990.75,989.5,989.84,1868.0,990.29,990.75,989.5,989.84,1868.0
2025-06-06 13:40:00,989.84,989.84,989.84,989.84,0.0,989.84,989.84,989.84,989.84,0.0
2025-06-06 13:50:00,989.48,989.48,988.2,988.2,388.0,989.48,989.48,988.2,988.2,388.0
2025-06-06 14:00:00,989.64,991.25,989.64,990.33,3273.0,989.64,991.25,989.64,990.33,3273.0
2025-06-06 14:10:00,989.88,990.2,989.77,990.14,5241.0,989.88,990.2,989.77,990.14,5241.0
2025-06-06 14:20:00,990.02,990.67,989.04,989.05,864.0,990.02,990.67,989.04,989.05,864.0
2025-06-06 14:30:00,989.12,990.0,989.06,989.48,2239.0,989.12,990.0,989.06,989.48,2239.0
2025-06-06 14:40:00,988.98,988.98,987.32,988.93,1330.0,988.98,988.98,987.32,988.93,1330.0
2025-06-06 14:50:00,987.96,988.85,987.96,988.04,837.0,987.96,988.85,987.96,988.04,837.0
2025-06-06 15:00:00,988.99,989.91,988.99,989.91,710.0,988.99,989.91,988.99,989.91,710.0
2025-06-06 15:10:00,989.85,989.86,989.04,989.04,1450.0,989.85,989.86,989.04,989.04,1450.0
2025-06-06 15:20:00,989.22,989.88,989.06,989.88,845.0,989.22,989.88,989.06,989.88,845.0
2025-06-06 15:30:00,989.06,991.93,989.06,991.54,1500.0,989.06,991.93,989.06,991.54,1500.0
2025-06-06 15:40:00,991.6,992.55,990.67,990.67,1465.0,991.6,992.55,990.67,990.67,1465.0
2025-06-06 15:50:00,992.24,992.57,989.06,989.56,19724.0,992.24,992.57,989.06,989.56,19724.0
2025-06-09 09:30:00,991.29,994.0,986.07,987.97,5411.0,991.29,994.0,986.07,987.97,5411.0
2025-06-09 09:40:00,989.16,992.57,989.16,990.44,1150.0,989.16,992.57,989.16,990.44,1150.0
2025-06-09 09:50:00,990.44,991.87,987.73,990.05,1808.0,990.44,991.87,987.73,990.05,1808.0
2025-06-09 10:00:00,990.95,991.44,984.13,984.72,4324.0,990.95,991.44,984.13,984.72,4324.0
2025-06-09 10:10:00,981.52,984.15,981.52,983.81,4511.0,981.52,984.15,981.52,983.81,4511.0
2025-06-09 10:20:00,983.68,986.82,982.4,985.15,1709.0,983.68,986.82,982.4,985.15,1709.0
2025-06-09 10:30:00,985.49,985.49,983.48,983.48,900.0,985.49,985.49,983.48,983.48,900.0
2025-06-09 10:40:00,984.27,984.27,982.79,982.8,1256.0,984.27,984.27,982.79,982.8,1256.0
2025-06-09 10:50:00,982.8,984.4,982.06,984.4,664.0,982.8,984.4,982.06,984.4,664.0
2025-06-09 11:00:00,984.0,985.25,983.15,984.15,2773.0,984.0,985.25,983.15,984.15,2773.0
2025-06-09 11:10:00,984.15,984.18,983.99,984.18,523.0,984.15,984.18,983.99,984.18,523.0
2025-06-09 11:20:00,985.9,985.9,985.89,985.9,100.0,985.9,985.9,985.89,985.9,100.0
2025-06-09 11:30:00,985.99,988.95,985.81,988.95,3215.0,985.99,988.95,985.81,988.95,3215.0
2025-06-09 11:40:00,988.94,988.95,988.12,988.63,2556.0,988.94,988.95,988.12,988.63,2556.0
2025-06-09 11:50:00,988.23,989.34,988.22,988.56,563.0,988.23,989.34,988.22,988.56,563.0
2025-06-09 12:00:00,989.02,989.45,988.8,988.81,704.0,989.02,989.45,988.8,988.81,704.0
2025-06-09 12:10:00,989.55,989.73,989.55,989.73,200.0,989.55,989.73,989.55,989.73,200.0
2025-06-09 12:20:00,990.74,990.82,990.28,990.82,738.0,990.74,990.82,990.28,990.82,738.0
2025-06-09 12:30:00,990.82,990.82,988.0,988.9,2599.0,990.82,990.82,988.0,988.9,2599.0
2025-06-09 12:40:00,988.87,988.94,988.17,988.94,404.0,988.87,988.94,988.17,988.94,404.0
2025-06-09 12:50:00,988.85,990.34,988.85,989.84,1349.0,988.85,990.34,988.85,989.84,1349.0
2025-06-09 13:00:00,989.1,991.45,989.1,990.97,814.0,989.1,991.45,989.1,990.97,814.0
2025-06-09 13:10:00,991.13,991.62,991.13,991.62,502.0,991.13,991.62,991.13,991.62,502.0
2025-06-09 13:20:00,991.61,992.27,991.61,992.27,1024.0,991.61,992.27,991.61,992.27,1024.0
2025-06-09 13:30:00,994.41,994.42,994.35,994.35,300.0,994.41,994.42,994.35,994.35,300.0
2025-06-09 13:40:00,993.96,994.11,993.31,993.6,659.0,993.96,994.11,993.31,993.6,659.0
2025-06-09 13:50:00,993.65,993.68,993.39,993.39,450.0,993.65,993.68,993.39,993.39,450.0
2025-06-09 14:00:00,993.02,994.0,993.02,993.63,1075.0,993.02,994.0,993.02,993.63,1075.0
2025-06-09 14:10:00,994.24,994.25,993.82,993.83,297.0,994.24,994.25,993.82,993.83,297.0
2025-06-09 14:20:00,993.83,993.83,993.82,993.83,306.0,993.83,993.83,993.82,993.83,306.0
2025-06-09 14:30:00,993.85,993.85,992.91,992.91,1000.0,993.85,993.85,992.91,992.91,1000.0
2025-06-09 14:40:00,992.77,993.04,992.33,993.04,551.0,992.77,993.04,992.33,993.04,551.0
2025-06-09 14:50:00,992.72,992.73,992.46,992.7,642.0,992.72,992.73,992.46,992.7,642.0
2025-06-09 15:00:00,992.8,992.8,991.19,991.54,4367.0,992.8,992.8,991.19,991.54,4367.0
2025-06-09 15:10:00,991.31,991.54,991.26,991.44,2244.0,991.31,991.54,991.26,991.44,2244.0
2025-06-09 15:20:00,991.0,991.25,990.97,991.04,610.0,991.0,991.25,990.97,991.04,610.0
2025-06-09 15:30:00,991.26,991.45,991.26,991.41,1100.0,991.26,991.45,991.26,991.41,1100.0
2025-06-09 15:40:00,990.97,991.17,990.26,990.8,2200.0,990.97,991.17,990.26,990.8,2200.0
2025-06-09 15:50:00,990.88,991.22,988.28,988.44,11680.0,990.88,991.22,988.28,988.44,11680.0
2025-06-10 09:30:00,987.5,989.95,985.0,989.03,4590.0,987.5,989.95,985.0,989.03,4590.0
2025-06-10 09:40:00,987.97,990.0,987.96,990.0,1046.0,987.97,990.0,987.96,990.0,1046.0
2025-06-10 09:50:00,990.17,991.5,987.98,989.39,2718.0,990.17,991.5,987.98,989.39,2718.0
2025-06-10 10:00:00,989.25,990.88,988.38,989.69,1172.0,989.25,990.88,988.38,989.69,1172.0
2025-06-10 10:10:00,989.15,990.31,988.07,990.0,1273.0,989.15,990.31,988.07,990.0,1273.0
2025-06-10 10:20:00,990.77,991.06,990.11,991.06,500.0,990.77,991.06,990.11,991.06,500.0
2025-06-10 10:30:00,991.0,991.57,990.03,990.84,2356.0,991.0,991.57,990.03,990.84,2356.0
2025-06-10 10:40:00,991.28,992.69,991.28,991.41,1509.0,991.28,992.69,991.28,991.41,1509.0
2025-06-10 10:50:00,991.65,991.65,990.03,990.05,1045.0,991.65,991.65,990.03,990.05,1045.0
2025-06-10 11:00:00,989.48,990.15,989.47,990.15,301.0,989.48,990.15,989.47,990.15,301.0
2025-06-10 11:10:00,989.04,991.12,988.84,991.12,1414.0,989.04,991.12,988.84,991.12,1414.0
2025-06-10 11:20:00,990.0,990.46,989.61,989.61,910.0,990.0,990.46,989.61,989.61,910.0
2025-06-10 11:30:00,989.1,989.11,985.98,987.84,1518.0,989.1,989.11,985.98,987.84,1518.0
2025-06-10 11:40:00,986.95,987.84,986.95,987.67,1496.0,986.95,987.84,986.95,987.67,1496.0
2025-06-10 11:50:00,988.32,988.32,987.5,987.83,885.0,988.32,988.32,987.5,987.83,885.0
2025-06-10 12:00:00,988.39,988.74,988.12,988.5,1100.0,988.39,988.74,988.12,988.5,1100.0
2025-06-10 12:10:00,988.15,988.54,988.05,988.49,900.0,988.15,988.54,988.05,988.49,900.0
2025-06-10 12:20:00,987.9,989.79,987.89,989.79,800.0,987.9,989.79,987.89,989.79,800.0
2025-06-10 12:30:00,989.0,989.72,988.99,989.71,500.0,989.0,989.72,988.99,989.71,500.0
2025-06-10 12:40:00,989.69,989.69,989.47,989.57,300.0,989.69,989.69,989.47,989.57,300.0
2025-06-10 12:50:00,989.22,990.55,988.77,989.84,4710.0,989.22,990.55,988.77,989.84,4710.0
2025-06-10 13:00:00,989.83,991.28,989.71,991.28,2000.0,989.83,991.28,989.71,991.28,2000.0
2025-06-10 13:10:00,991.22,991.52,990.83,990.86,1630.0,991.22,991.52,990.83,990.86,1630.0
2025-06-10 13:20:00,991.23,991.23,990.27,990.52,1438.0,991.23,991.23,990.27,990.52,1438.0
2025-06-10 13:30:00,990.19,990.9,989.61,989.81,1293.0,990.19,990.9,989.61,989.81,1293.0
2025-06-10 13:40:00,990.43,990.43,989.31,989.31,601.0,990.43,990.43,989.31,989.31,601.0
2025-06-10 13:50:00,990.11,990.12,990.11,990.11,173.0,990.11,990.12,990.11,990.11,173.0
2025-06-10 14:00:00,989.26,989.28,986.81,987.75,1563.0,989.26,989.28,986.81,987.75,1563.0
2025-06-10 14:10:00,986.82,987.7,986.81,987.7,394.0,986.82,987.7,986.81,987.7,394.0
2025-06-10 14:20:00,987.42,987.71,987.07,987.07,1163.0,987.42,987.71,987.07,987.07,1163.0
2025-06-10 14:30:00,986.69,987.71,986.69,987.71,413.0,986.69,987.71,986.69,987.71,413.0
2025-06-10 14:40:00,988.47,988.47,987.27,987.28,300.0,988.47,988.47,987.27,987.28,300.0
2025-06-10 14:50:00,987.66,990.05,987.66,990.05,1750.0,987.66,990.05,987.66,990.05,1750.0
2025-06-10 15:00:00,990.14,990.58,989.98,989.98,700.0,990.14,990.58,989.98,989.98,700.0
2025-06-10 15:10:00,990.53,990.53,989.39,989.39,1021.0,990.53,990.53,989.39,989.39,1021.0
2025-06-10 15:20:00,989.63,990.19,989.62,990.09,600.0,989.63,990.19,989.62,990.09,600.0
2025-06-10 15:30:00,989.58,990.7,989.43,990.3,3627.0,989.58,990.7,989.43,990.3,3627.0
2025-06-10 15:40:00,990.38,990.39,989.08,989.08,770.0,990.38,990.39,989.08,989.08,770.0
2025-06-10 15:50:00,990.36,993.12,990.22,992.06,9696.0,990.36,993.12,990.22,992.06,9696.0
2025-06-11 09:30:00,995.3,995.3,990.74,993.13,14777.0,995.3,995.3,990.74,993.13,14777.0
2025-06-11 09:40:00,991.55,994.28,991.54,993.17,6003.0,991.55,994.28,991.54,993.17,6003.0
2025-06-11 09:50:00,993.23,995.08,990.0,993.75,3525.0,993.23,995.08,990.0,993.75,3525.0
2025-06-11 10:00:00,995.0,995.47,993.25,994.22,2833.0,995.0,995.47,993.25,994.22,2833.0
2025-06-11 10:10:00,996.99,996.99,993.11,994.86,4486.0,996.99,996.99,993.11,994.86,4486.0
2025-06-11 10:20:00,994.86,995.28,993.55,994.43,2728.0,994.86,995.28,993.55,994.43,2728.0
2025-06-11 10:30:00,994.77,995.64,994.15,994.83,4119.0,994.77,995.64,994.15,994.83,4119.0
2025-06-11 10:40:00,995.11,996.32,995.11,995.88,3303.0,995.11,996.32,995.11,995.88,3303.0
2025-06-11 10:50:00,995.85,996.8,994.9,996.11,3668.0,995.85,996.8,994.9,996.11,3668.0
2025-06-11 11:00:00,996.58,997.63,995.86,996.49,14537.0,996.58,997.63,995.86,996.49,14537.0
2025-06-11 11:10:00,996.62,998.16,996.62,998.16,4400.0,996.62,998.16,996.62,998.16,4400.0
2025-06-11 11:20:00,998.08,999.18,997.68,998.5,2116.0,998.08,999.18,997.68,998.5,2116.0
2025-06-11 11:30:00,998.5,998.51,997.73,997.73,1049.0,998.5,998.51,997.73,997.73,1049.0
2025-06-11 11:40:00,997.06,997.47,996.53,997.47,3334.0,997.06,997.47,996.53,997.47,3334.0
2025-06-11 11:50:00,997.69,997.78,996.94,996.95,3695.0,997.69,997.78,996.94,996.95,3695.0
2025-06-11 12:00:00,997.94,998.26,996.69,997.69,32389.0,997.94,998.26,996.69,997.69,32389.0
2025-06-11 12:10:00,996.95,999.44,996.89,998.68,5906.0,996.95,999.44,996.89,998.68,5906.0
2025-06-11 12:20:00,998.26,998.94,997.59,998.54,2600.0,998.26,998.94,997.59,998.54,2600.0
2025-06-11 12:30:00,999.43,1000.0,998.26,998.59,3844.0,999.43,1000.0,998.26,998.59,3844.0
2025-06-11 12:40:00,997.68,999.33,997.67,999.09,1318.0,997.68,999.33,997.67,999.09,1318.0
2025-06-11 12:50:00,999.09,999.6,999.03,999.3,1172.0,999.09,999.6,999.03,999.3,1172.0
2025-06-11 13:00:00,999.68,1001.16,999.68,1000.11,2276.0,999.68,1001.16,999.68,1000.11,2276.0
2025-06-11 13:10:00,1000.3,1000.56,1000.1,1000.47,3500.0,1000.3,1000.56,1000.1,1000.47,3500.0
2025-06-11 13:20:00,1000.2,1002.06,1000.19,1001.79,3300.0,1000.2,1002.06,1000.19,1001.79,3300.0
2025-06-11 13:30:00,1001.8,1003.31,1001.8,1003.01,5627.0,1001.8,1003.31,1001.8,1003.01,5627.0
2025-06-11 13:40:00,1003.01,1003.01,1000.79,1000.8,4000.0,1003.01,1003.01,1000.79,1000.8,4000.0
2025-06-11 13:50:00,999.68,1000.43,998.83,998.83,2300.0,999.68,1000.43,998.83,998.83,2300.0
2025-06-11 14:00:00,998.67,998.67,995.31,996.92,3321.0,998.67,998.67,995.31,996.92,3321.0
2025-06-11 14:10:00,996.01,996.28,992.26,994.02,1639.0,996.01,996.28,992.26,994.02,1639.0
2025-06-11 14:20:00,995.2,995.84,995.14,995.15,1500.0,995.2,995.84,995.14,995.15,1500.0
2025-06-11 14:30:00,994.29,995.46,993.48,995.45,1516.0,994.29,995.46,993.48,995.45,1516.0
2025-06-11 14:40:00,995.98,996.93,994.82,996.2,3227.0,995.98,996.93,994.82,996.2,3227.0
2025-06-11 14:50:00,996.16,996.91,994.57,994.74,9130.0,996.16,996.91,994.57,994.74,9130.0
2025-06-11 15:00:00,995.11,995.32,993.78,994.3,7699.0,995.11,995.32,993.78,994.3,7699.0
2025-06-11 15:10:00,993.65,994.62,992.6,992.6,4204.0,993.65,994.62,992.6,992.6,4204.0
2025-06-11 15:20:00,992.38,993.65,992.17,992.72,2996.0,992.38,993.65,992.17,992.72,2996.0
2025-06-11 15:30:00,992.8,992.88,990.83,991.41,1537.0,992.8,992.88,990.83,991.41,1537.0
2025-06-11 15:40:00,991.5,992.06,990.3,990.35,2749.0,991.5,992.06,990.3,990.35,2749.0
2025-06-11 15:50:00,990.3,994.37,990.3,993.44,17310.0,990.3,994.37,990.3,993.44,17310.0
2025-06-12 09:30:00,989.91,989.91,983.74,987.79,13246.0,989.91,989.91,983.74,987.79,13246.0
2025-06-12 09:40:00,987.45,990.38,987.45,987.63,3095.0,987.45,990.38,987.45,987.63,3095.0
2025-06-12 09:50:00,989.6,992.09,988.55,990.22,3192.0,989.6,992.09,988.55,990.22,3192.0
2025-06-12 10:00:00,991.21,991.4,991.08,991.28,593.0,991.21,991.4,991.08,991.28,593.0
2025-06-12 10:10:00,991.44,994.46,991.44,993.37,1914.0,991.44,994.46,991.44,993.37,1914.0
2025-06-12 10:20:00,993.37,994.5,992.33,993.3,3278.0,993.37,994.5,992.33,993.3,3278.0
2025-06-12 10:30:00,994.44,994.5,992.13,992.13,2448.0,994.44,994.5,992.13,992.13,2448.0
2025-06-12 10:40:00,992.13,993.96,991.25,991.87,2248.0,992.13,993.96,991.25,991.87,2248.0
2025-06-12 10:50:00,991.14,992.0,990.99,991.0,913.0,991.14,992.0,990.99,991.0,913.0
2025-06-12 11:00:00,992.0,993.05,991.26,991.27,5026.0,992.0,993.05,991.26,991.27,5026.0
2025-06-12 11:10:00,991.15,992.01,990.87,991.5,3492.0,991.15,992.01,990.87,991.5,3492.0
2025-06-12 11:20:00,992.03,992.03,989.08,989.72,9207.0,992.03,992.03,989.08,989.72,9207.0
2025-06-12 11:30:00,990.44,990.44,988.35,988.37,1355.0,990.44,990.44,988.35,988.37,1355.0
2025-06-12 11:40:00,988.95,990.34,987.35,987.35,1735.0,988.95,990.34,987.35,987.35,1735.0
2025-06-12 11:50:00,988.11,989.99,987.61,989.99,1506.0,988.11,989.99,987.61,989.99,1506.0
2025-06-12 12:00:00,989.28,990.0,987.83,988.83,1480.0,989.28,990.0,987.83,988.83,1480.0
2025-06-12 12:10:00,988.73,990.24,988.53,990.24,1959.0,988.73,990.24,988.53,990.24,1959.0
2025-06-12 12:20:00,989.59,991.79,989.58,991.79,4973.0,989.59,991.79,989.58,991.79,4973.0
2025-06-12 12:30:00,990.74,991.52,990.66,991.52,2001.0,990.74,991.52,990.66,991.52,2001.0
2025-06-12 12:40:00,991.47,991.47,990.08,990.41,2027.0,991.47,991.47,990.08,990.41,2027.0
2025-06-12 12:50:00,989.92,990.29,988.99,989.21,1334.0,989.92,990.29,988.99,989.21,1334.0
2025-06-12 13:00:00,990.19,990.2,988.83,988.83,929.0,990.19,990.2,988.83,988.83,929.0
2025-06-12 13:10:00,989.54,990.24,989.54,989.62,1100.0,989.54,990.24,989.54,989.62,1100.0
2025-06-12 13:20:00,990.2,990.44,988.6,989.69,6201.0,990.2,990.44,988.6,989.69,6201.0
2025-06-12 13:30:00,988.88,990.29,988.55,989.53,3752.0,988.88,990.29,988.55,989.53,3752.0
2025-06-12 13:40:00,989.75,989.75,989.02,989.59,1936.0,989.75,989.75,989.02,989.59,1936.0
2025-06-12 13:50:00,989.31,990.56,989.0,989.34,2778.0,989.31,990.56,989.0,989.34,2778.0
2025-06-12 14:00:00,989.27,990.42,989.27,990.08,2768.0,989.27,990.42,989.27,990.08,2768.0
2025-06-12 14:10:00,990.08,990.1,989.62,990.04,4424.0,990.08,990.1,989.62,990.04,4424.0
2025-06-12 14:20:00,990.04,990.05,988.91,989.33,2714.0,990.04,990.05,988.91,989.33,2714.0
2025-06-12 14:30:00,989.33,989.81,988.49,988.69,12978.0,989.33,989.81,988.49,988.69,12978.0
2025-06-12 14:40:00,988.69,989.01,988.01,988.3,11180.0,988.69,989.01,988.01,988.3,11180.0
2025-06-12 14:50:00,988.9,989.44,988.31,988.79,3290.0,988.9,989.44,988.31,988.79,3290.0
2025-06-12 15:00:00,988.5,989.2,988.2,988.43,3887.0,988.5,989.2,988.2,988.43,3887.0
2025-06-12 15:10:00,988.73,989.11,988.64,988.7,2742.0,988.73,989.11,988.64,988.7,2742.0
2025-06-12 15:20:00,988.72,989.15,988.55,988.86,2836.0,988.72,989.15,988.55,988.86,2836.0
2025-06-12 15:30:00,988.53,988.53,987.78,987.86,5892.0,988.53,988.53,987.78,987.86,5892.0
2025-06-12 15:40:00,987.82,988.13,987.39,987.67,4901.0,987.82,988.13,987.39,987.67,4901.0
2025-06-12 15:50:00,988.0,988.84,986.71,988.55,22614.0,988.0,988.84,986.71,988.55,22614.0
2025-06-13 09:30:00,980.32,983.77,972.36,973.85,20262.0,980.32,983.77,972.36,973.85,20262.0
2025-06-13 09:40:00,975.82,977.68,974.36,974.37,1238.0,975.82,977.68,974.36,974.37,1238.0
2025-06-13 09:50:00,974.37,974.42,971.95,974.3,2433.0,974.37,974.42,971.95,974.3,2433.0
2025-06-13 10:00:00,973.96,977.41,972.98,976.0,6111.0,973.96,977.41,972.98,976.0,6111.0
2025-06-13 10:10:00,977.4,977.41,974.39,974.57,3130.0,977.4,977.41,974.39,974.57,3130.0
2025-06-13 10:20:00,974.25,977.29,974.25,976.0,6377.0,974.25,977.29,974.25,976.0,6377.0
2025-06-13 10:30:00,975.76,978.22,974.6,977.88,8359.0,975.76,978.22,974.6,977.88,8359.0
2025-06-13 10:40:00,977.92,979.04,975.55,977.14,4581.0,977.92,979.04,975.55,977.14,4581.0
2025-06-13 10:50:00,977.0,984.5,976.63,981.05,8821.0,977.0,984.5,976.63,981.05,8821.0
2025-06-13 11:00:00,981.75,984.2,981.75,983.55,1895.0,981.75,984.2,981.75,983.55,1895.0
2025-06-13 11:10:00,983.78,985.22,982.68,982.69,6945.0,983.78,985.22,982.68,982.69,6945.0
2025-06-13 11:20:00,982.92,985.53,982.91,985.53,12080.0,982.92,985.53,982.91,985.53,12080.0
2025-06-13 11:30:00,985.41,985.54,983.61,984.66,12351.0,985.41,985.54,983.61,984.66,12351.0
2025-06-13 11:40:00,983.42,984.79,983.41,984.11,5310.0,983.42,984.79,983.41,984.11,5310.0
2025-06-13 11:50:00,984.78,985.57,983.69,983.78,3957.0,984.78,985.57,983.69,983.78,3957.0
2025-06-13 12:00:00,983.96,984.82,983.32,984.78,2406.0,983.96,984.82,983.32,984.78,2406.0
2025-06-13 12:10:00,984.26,985.52,984.26,985.52,2743.0,984.26,985.52,984.26,985.52,2743.0
2025-06-13 12:20:00,984.52,984.52,982.59,982.59,1342.0,984.52,984.52,982.59,982.59,1342.0
2025-06-13 12:30:00,982.9,982.9,981.03,981.71,800.0,982.9,982.9,981.03,981.71,800.0
2025-06-13 12:40:00,981.23,981.27,980.83,980.83,921.0,981.23,981.27,980.83,980.83,921.0
2025-06-13 12:50:00,980.0,982.64,980.0,981.47,12137.0,980.0,982.64,980.0,981.47,12137.0
2025-06-13 13:00:00,981.55,981.55,980.0,980.0,1190.0,981.55,981.55,980.0,980.0,1190.0
2025-06-13 13:10:00,980.11,980.19,977.64,978.19,3702.0,980.11,980.19,977.64,978.19,3702.0
2025-06-13 13:20:00,979.32,979.55,978.33,978.33,1696.0,979.32,979.55,978.33,978.33,1696.0
2025-06-13 13:30:00,978.0,979.09,977.41,977.41,429.0,978.0,979.09,977.41,977.41,429.0
2025-06-13 13:40:00,978.0,978.22,976.4,976.4,797.0,978.0,978.22,976.4,976.4,797.0
2025-06-13 13:50:00,976.15,976.88,975.9,976.88,1127.0,976.15,976.88,975.9,976.88,1127.0
2025-06-13 14:00:00,976.92,976.92,974.12,974.26,755.0,976.92,976.92,974.12,974.26,755.0
2025-06-13 14:10:00,973.79,975.27,972.89,972.89,1023.0,973.79,975.27,972.89,972.89,1023.0
2025-06-13 14:20:00,972.44,972.96,971.13,971.13,881.0,972.44,972.96,971.13,971.13,881.0
2025-06-13 14:30:00,970.7,971.25,968.82,968.83,2372.0,970.7,971.25,968.82,968.83,2372.0
2025-06-13 14:40:00,968.14,969.96,968.0,968.0,3325.0,968.14,969.96,968.0,968.0,3325.0
2025-06-13 14:50:00,968.17,970.35,968.16,969.25,2865.0,968.17,970.35,968.16,969.25,2865.0
2025-06-13 15:00:00,969.18,970.23,968.8,969.07,8985.0,969.18,970.23,968.8,969.07,8985.0
2025-06-13 15:10:00,969.35,969.74,968.0,968.0,8458.0,969.35,969.74,968.0,968.0,8458.0
2025-06-13 15:20:00,967.93,969.27,967.34,967.42,5566.0,967.93,969.27,967.34,967.42,5566.0
2025-06-13 15:30:00,967.95,970.48,967.9,969.36,17776.0,967.95,970.48,967.9,969.36,17776.0
2025-06-13 15:40:00,968.92,971.8,968.41,970.98,11450.0,968.92,971.8,968.41,970.98,11450.0
2025-06-13 15:50:00,970.96,972.38,969.93,971.51,20758.0,970.96,972.38,969.93,971.51,20758.0
2025-06-16 09:30:00,986.59,986.59,977.23,982.13,11730.0,986.59,986.59,977.23,982.13,11730.0
2025-06-16 09:40:00,981.83,982.72,981.7,982.48,3061.0,981.83,982.72,981.7,982.48,3061.0
2025-06-16 09:50:00,982.49,985.71,980.99,984.37,10809.0,982.49,985.71,980.99,984.37,10809.0
2025-06-16 10:00:00,984.81,986.11,982.13,985.51,4233.0,984.81,986.11,982.13,985.51,4233.0
2025-06-16 10:10:00,985.36,987.82,985.34,987.82,2769.0,985.36,987.82,985.34,987.82,2769.0
2025-06-16 10:20:00,987.03,987.44,985.1,987.43,2549.0,987.03,987.44,985.1,987.43,2549.0
2025-06-16 10:30:00,987.12,987.74,986.29,987.17,3130.0,987.12,987.74,986.29,987.17,3130.0
2025-06-16 10:40:00,987.17,988.06,986.24,986.24,8313.0,987.17,988.06,986.24,986.24,8313.0
2025-06-16 10:50:00,986.29,987.82,986.04,987.82,1822.0,986.29,987.82,986.04,987.82,1822.0
2025-06-16 11:00:00,987.82,989.15,986.78,986.91,1925.0,987.82,989.15,986.78,986.91,1925.0
2025-06-16 11:10:00,985.7,987.18,985.69,986.59,1835.0,985.7,987.18,985.69,986.59,1835.0
2025-06-16 11:20:00,985.69,987.12,985.27,985.88,1539.0,985.69,987.12,985.27,985.88,1539.0
2025-06-16 11:30:00,986.02,986.22,985.24,986.22,3873.0,986.02,986.22,985.24,986.22,3873.0
2025-06-16 11:40:00,986.94,987.19,986.37,986.52,1726.0,986.94,987.19,986.37,986.52,1726.0
2025-06-16 11:50:00,986.2,986.21,984.24,984.86,2099.0,986.2,986.21,984.24,984.86,2099.0
2025-06-16 12:00:00,984.76,984.76,982.5,983.25,2827.0,984.76,984.76,982.5,983.25,2827.0
2025-06-16 12:10:00,983.29,984.05,983.08,984.05,2050.0,983.29,984.05,983.08,984.05,2050.0
2025-06-16 12:20:00,984.57,984.57,983.27,984.0,1138.0,984.57,984.57,983.27,984.0,1138.0
2025-06-16 12:30:00,984.0,984.87,983.97,984.79,2089.0,984.0,984.87,983.97,984.79,2089.0
2025-06-16 12:40:00,984.57,984.57,983.22,983.99,1235.0,984.57,984.57,983.22,983.99,1235.0
2025-06-16 12:50:00,983.99,984.49,983.64,983.68,1709.0,983.99,984.49,983.64,983.68,1709.0
2025-06-16 13:00:00,983.23,983.34,982.67,983.34,958.0,983.23,983.34,982.67,983.34,958.0
2025-06-16 13:10:00,983.42,984.2,983.41,983.74,900.0,983.42,984.2,983.41,983.74,900.0
2025-06-16 13:20:00,983.9,984.64,983.85,984.64,1157.0,983.9,984.64,983.85,984.64,1157.0
2025-06-16 13:30:00,985.33,985.58,984.7,984.92,1406.0,985.33,985.58,984.7,984.92,1406.0
2025-06-16 13:40:00,985.03,985.03,983.73,983.73,1626.0,985.03,985.03,983.73,983.73,1626.0
2025-06-16 13:50:00,984.0,984.28,982.78,982.78,2796.0,984.0,984.28,982.78,982.78,2796.0
2025-06-16 14:00:00,983.16,984.0,983.16,983.6,1309.0,983.16,984.0,983.16,983.6,1309.0
2025-06-16 14:10:00,983.2,983.72,982.83,983.26,1226.0,983.2,983.72,982.83,983.26,1226.0
2025-06-16 14:20:00,982.64,983.34,982.63,982.93,1400.0,982.64,983.34,982.63,982.93,1400.0
2025-06-16 14:30:00,982.95,982.95,982.4,982.75,1458.0,982.95,982.95,982.4,982.75,1458.0
2025-06-16 14:40:00,982.67,983.21,982.3,983.2,2700.0,982.67,983.21,982.3,983.2,2700.0
2025-06-16 14:50:00,983.24,983.94,983.24,983.43,1100.0,983.24,983.94,983.24,983.43,1100.0
2025-06-16 15:00:00,983.42,983.42,982.09,982.4,3184.0,983.42,983.42,982.09,982.4,3184.0
2025-06-16 15:10:00,982.41,982.84,982.09,982.25,1919.0,982.41,982.84,982.09,982.25,1919.0
2025-06-16 15:20:00,982.09,983.28,981.8,982.29,3295.0,982.09,983.28,981.8,982.29,3295.0
2025-06-16 15:30:00,982.05,982.77,981.53,982.07,6096.0,982.05,982.77,981.53,982.07,6096.0
2025-06-16 15:40:00,981.96,983.41,981.95,982.99,3900.0,981.96,983.41,981.95,982.99,3900.0
2025-06-16 15:50:00,982.85,983.44,980.53,982.5,22809.0,982.85,983.44,980.53,982.5,22809.0
2025-06-17 09:30:00,975.85,976.93,974.52,975.9,19773.0,975.85,976.93,974.52,975.9,19773.0
2025-06-17 09:40:00,977.07,979.65,976.99,979.38,2601.0,977.07,979.65,976.99,979.38,2601.0
2025-06-17 09:50:00,979.23,980.43,977.06,977.16,1832.0,979.23,980.43,977.06,977.16,1832.0
2025-06-17 10:00:00,977.77,978.54,973.64,974.54,6090.0,977.77,978.54,973.64,974.54,6090.0
2025-06-17 10:10:00,973.57,975.03,973.57,973.57,1472.0,973.57,975.03,973.57,973.57,1472.0
2025-06-17 10:20:00,975.46,975.58,974.78,975.0,604.0,975.46,975.58,974.78,975.0,604.0
2025-06-17 10:30:00,975.42,976.34,974.77,975.53,1352.0,975.42,976.34,974.77,975.53,1352.0
2025-06-17 10:40:00,974.77,975.09,973.06,974.36,2691.0,974.77,975.09,973.06,974.36,2691.0
2025-06-17 10:50:00,974.55,975.69,973.81,974.32,7449.0,974.55,975.69,973.81,974.32,7449.0
2025-06-17 11:00:00,973.64,973.67,972.88,973.61,1967.0,973.64,973.67,972.88,973.61,1967.0
2025-06-17 11:10:00,973.61,973.61,971.61,971.62,3619.0,973.61,973.61,971.61,971.62,3619.0
2025-06-17 11:20:00,971.3,972.68,971.0,971.22,5053.0,971.3,972.68,971.0,971.22,5053.0
2025-06-17 11:30:00,970.89,971.97,970.69,971.97,2125.0,970.89,971.97,970.69,971.97,2125.0
2025-06-17 11:40:00,971.17,971.46,970.25,970.85,3645.0,971.17,971.46,970.25,970.85,3645.0
2025-06-17 11:50:00,970.97,971.03,970.28,970.97,1645.0,970.97,971.03,970.28,970.97,1645.0
2025-06-17 12:00:00,970.85,972.61,970.85,971.06,2358.0,970.85,972.61,970.85,971.06,2358.0
2025-06-17 12:10:00,971.72,972.34,971.58,972.34,1300.0,971.72,972.34,971.58,972.34,1300.0
2025-06-17 12:20:00,972.25,972.52,971.53,972.42,1019.0,972.25,972.52,971.53,972.42,1019.0
2025-06-17 12:30:00,972.0,972.95,972.0,972.95,1200.0,972.0,972.95,972.0,972.95,1200.0
2025-06-17 12:40:00,972.06,972.25,971.39,971.89,3964.0,972.06,972.25,971.39,971.89,3964.0
2025-06-17 12:50:00,971.89,972.18,970.96,971.79,1779.0,971.89,972.18,970.96,971.79,1779.0
2025-06-17 13:00:00,971.68,973.13,971.36,971.86,8887.0,971.68,973.13,971.36,971.86,8887.0
2025-06-17 13:10:00,971.05,972.03,970.8,971.08,4375.0,971.05,972.03,970.8,971.08,4375.0
2025-06-17 13:20:00,970.98,970.98,967.78,968.71,3323.0,970.98,970.98,967.78,968.71,3323.0
2025-06-17 13:30:00,968.0,969.96,967.19,969.15,5377.0,968.0,969.96,967.19,969.15,5377.0
2025-06-17 13:40:00,969.15,969.54,967.05,967.06,11160.0,969.15,969.54,967.05,967.06,11160.0
2025-06-17 13:50:00,967.63,967.76,967.0,967.4,2344.0,967.63,967.76,967.0,967.4,2344.0
2025-06-17 14:00:00,966.86,967.1,965.63,966.38,5531.0,966.86,967.1,965.63,966.38,5531.0
2025-06-17 14:10:00,966.78,968.29,966.78,967.99,5383.0,966.78,968.29,966.78,967.99,5383.0
2025-06-17 14:20:00,967.99,968.23,966.87,967.29,3988.0,967.99,968.23,966.87,967.29,3988.0
2025-06-17 14:30:00,967.5,967.5,966.84,967.14,1742.0,967.5,967.5,966.84,967.14,1742.0
2025-06-17 14:40:00,967.13,967.75,966.52,967.59,2747.0,967.13,967.75,966.52,967.59,2747.0
2025-06-17 14:50:00,967.77,969.98,967.26,969.1,5200.0,967.77,969.98,967.26,969.1,5200.0
2025-06-17 15:00:00,968.97,968.97,967.32,967.32,3979.0,968.97,968.97,967.32,967.32,3979.0
2025-06-17 15:10:00,967.46,967.92,966.57,967.65,6229.0,967.46,967.92,966.57,967.65,6229.0
2025-06-17 15:20:00,967.68,968.9,967.67,968.65,6541.0,967.68,968.9,967.67,968.65,6541.0
2025-06-17 15:30:00,968.52,969.13,968.07,968.44,9236.0,968.52,969.13,968.07,968.44,9236.0
2025-06-17 15:40:00,968.51,969.15,967.49,968.83,9691.0,968.51,969.15,967.49,968.83,9691.0
2025-06-17 15:50:00,968.52,969.76,967.31,968.71,26891.0,968.52,969.76,967.31,968.71,26891.0
2025-06-18 09:30:00,970.81,973.01,966.45,972.22,10053.0,970.81,973.01,966.45,972.22,10053.0
2025-06-18 09:40:00,973.0,973.86,973.0,973.85,1190.0,973.0,973.86,973.0,973.85,1190.0
2025-06-18 09:50:00,974.83,977.5,973.45,976.25,7374.0,974.83,977.5,973.45,976.25,7374.0
2025-06-18 10:00:00,975.54,979.45,975.0,979.24,4023.0,975.54,979.45,975.0,979.24,4023.0
2025-06-18 10:10:00,977.61,980.4,977.1,979.26,2585.0,977.61,980.4,977.1,979.26,2585.0
2025-06-18 10:20:00,981.5,981.51,980.05,981.18,1026.0,981.5,981.51,980.05,981.18,1026.0
2025-06-18 10:30:00,981.08,983.01,981.08,982.78,3782.0,981.08,983.01,981.08,982.78,3782.0
2025-06-18 10:40:00,983.08,983.35,982.02,982.02,4070.0,983.08,983.35,982.02,982.02,4070.0
2025-06-18 10:50:00,980.94,981.77,980.93,981.74,1200.0,980.94,981.77,980.93,981.74,1200.0
2025-06-18 11:00:00,981.3,982.4,981.3,981.89,1177.0,981.3,982.4,981.3,981.89,1177.0
2025-06-18 11:10:00,982.09,983.26,981.03,982.59,4085.0,982.09,983.26,981.03,982.59,4085.0
2025-06-18 11:20:00,982.0,983.09,981.27,983.09,11909.0,982.0,983.09,981.27,983.09,11909.0
2025-06-18 11:30:00,983.1,983.48,980.97,982.28,5920.0,983.1,983.48,980.97,982.28,5920.0
2025-06-18 11:40:00,983.6,985.55,982.45,985.55,3616.0,983.6,985.55,982.45,985.55,3616.0
2025-06-18 11:50:00,984.53,985.76,984.53,984.85,3667.0,984.53,985.76,984.53,984.85,3667.0
2025-06-18 12:00:00,985.44,987.11,984.85,986.82,4366.0,985.44,987.11,984.85,986.82,4366.0
2025-06-18 12:10:00,986.83,988.27,985.9,985.9,8778.0,986.83,988.27,985.9,985.9,8778.0
2025-06-18 12:20:00,986.5,986.5,982.27,983.64,3497.0,986.5,986.5,982.27,983.64,3497.0
2025-06-18 12:30:00,984.24,984.24,982.47,983.93,4483.0,984.24,984.24,982.47,983.93,4483.0
2025-06-18 12:40:00,984.42,985.96,983.26,984.74,2419.0,984.42,985.96,983.26,984.74,2419.0
2025-06-18 12:50:00,985.97,986.67,984.89,984.97,3175.0,985.97,986.67,984.89,984.97,3175.0
2025-06-18 13:00:00,985.39,986.87,984.07,985.19,8694.0,985.39,986.87,984.07,985.19,8694.0
2025-06-18 13:10:00,985.0,985.58,983.91,984.1,608.0,985.0,985.58,983.91,984.1,608.0
2025-06-18 13:20:00,984.12,984.12,981.76,982.9,2068.0,984.12,984.12,981.76,982.9,2068.0
2025-06-18 13:30:00,982.54,984.82,981.8,984.03,5094.0,982.54,984.82,981.8,984.03,5094.0
2025-06-18 13:40:00,983.67,983.99,983.67,983.99,805.0,983.67,983.99,983.67,983.99,805.0
2025-06-18 13:50:00,983.42,984.57,983.41,984.57,1107.0,983.42,984.57,983.41,984.57,1107.0
2025-06-18 14:00:00,985.0,985.91,982.85,983.68,8624.0,985.0,985.91,982.85,983.68,8624.0
2025-06-18 14:10:00,984.09,984.53,983.0,983.98,3229.0,984.09,984.53,983.0,983.98,3229.0
2025-06-18 14:20:00,983.98,984.61,983.48,984.61,6208.0,983.98,984.61,983.48,984.61,6208.0
2025-06-18 14:30:00,984.11,986.92,983.51,986.92,3340.0,984.11,986.92,983.51,986.92,3340.0
2025-06-18 14:40:00,986.9,988.03,986.08,986.08,2600.0,986.9,988.03,986.08,986.08,2600.0
2025-06-18 14:50:00,985.28,985.28,980.02,980.45,13210.0,985.28,985.28,980.02,980.45,13210.0
2025-06-18 15:00:00,980.54,982.09,979.74,981.5,4980.0,980.54,982.09,979.74,981.5,4980.0
2025-06-18 15:10:00,981.42,982.84,979.29,980.47,7150.0,981.42,982.84,979.29,980.47,7150.0
2025-06-18 15:20:00,980.87,981.33,978.44,978.44,4579.0,980.87,981.33,978.44,978.44,4579.0
2025-06-18 15:30:00,978.54,980.4,978.54,980.4,3416.0,978.54,980.4,978.54,980.4,3416.0
2025-06-18 15:40:00,979.43,979.92,979.42,979.81,1575.0,979.43,979.92,979.42,979.81,1575.0
2025-06-18 15:50:00,979.74,979.81,977.35,978.19,29594.0,979.74,979.81,977.35,978.19,29594.0
2025-06-20 09:30:00,982.21,985.36,980.0,985.36,118640.0,982.21,985.36,980.0,985.36,118640.0
2025-06-20 09:40:00,985.34,986.91,984.73,984.73,12357.0,985.34,986.91,984.73,984.73,12357.0
2025-06-20 09:50:00,984.73,986.91,984.72,985.61,1237.0,984.73,986.91,984.72,985.61,1237.0
2025-06-20 10:00:00,985.26,986.0,984.43,985.29,2032.0,985.26,986.0,984.43,985.29,2032.0
2025-06-20 10:10:00,985.56,985.97,982.98,983.97,4949.0,985.56,985.97,982.98,983.97,4949.0
2025-06-20 10:20:00,983.49,983.49,982.45,983.44,600.0,983.49,983.49,982.45,983.44,600.0
2025-06-20 10:30:00,982.84,984.41,981.76,983.95,2404.0,982.84,984.41,981.76,983.95,2404.0
2025-06-20 10:40:00,982.28,982.43,981.26,982.43,813.0,982.28,982.43,981.26,982.43,813.0
2025-06-20 10:50:00,981.28,981.71,980.22,981.71,1100.0,981.28,981.71,980.22,981.71,1100.0
2025-06-20 11:00:00,981.11,982.58,979.89,980.37,1797.0,981.11,982.58,979.89,980.37,1797.0
2025-06-20 11:10:00,982.07,982.44,981.62,982.28,781.0,982.07,982.44,981.62,982.28,781.0
2025-06-20 11:20:00,981.82,982.04,981.82,982.04,200.0,981.82,982.04,981.82,982.04,200.0
2025-06-20 11:30:00,982.6,983.0,981.88,982.87,1661.0,982.6,983.0,981.88,982.87,1661.0
2025-06-20 11:40:00,982.68,982.68,982.14,982.3,634.0,982.68,982.68,982.14,982.3,634.0
2025-06-20 11:50:00,982.51,982.52,980.84,980.84,444.0,982.51,982.52,980.84,980.84,444.0
2025-06-20 12:00:00,980.12,980.12,979.27,979.28,414.0,980.12,980.12,979.27,979.28,414.0
2025-06-20 12:10:00,980.52,980.52,978.86,979.58,405.0,980.52,980.52,978.86,979.58,405.0
2025-06-20 12:20:00,979.82,980.22,979.82,979.95,546.0,979.82,980.22,979.82,979.95,546.0
2025-06-20 12:30:00,979.95,980.06,979.94,980.06,300.0,979.95,980.06,979.94,980.06,300.0
2025-06-20 12:40:00,979.63,979.79,979.17,979.58,738.0,979.63,979.79,979.17,979.58,738.0
2025-06-20 12:50:00,979.56,979.56,979.27,979.38,949.0,979.56,979.56,979.27,979.38,949.0
2025-06-20 13:00:00,979.07,979.07,978.07,978.07,500.0,979.07,979.07,978.07,978.07,500.0
2025-06-20 13:10:00,977.94,978.69,977.69,977.69,700.0,977.94,978.69,977.69,977.69,700.0
2025-06-20 13:20:00,977.4,977.4,975.24,975.24,965.0,977.4,977.4,975.24,975.24,965.0
2025-06-20 13:30:00,975.12,975.53,973.78,974.25,1915.0,975.12,975.53,973.78,974.25,1915.0
2025-06-20 13:40:00,974.06,974.72,973.78,974.47,2392.0,974.06,974.72,973.78,974.47,2392.0
2025-06-20 13:50:00,974.39,975.03,973.9,975.03,2201.0,974.39,975.03,973.9,975.03,2201.0
2025-06-20 14:00:00,975.51,975.83,975.25,975.34,1853.0,975.51,975.83,975.25,975.34,1853.0
2025-06-20 14:10:00,975.44,976.62,975.4,976.62,2017.0,975.44,976.62,975.4,976.62,2017.0
2025-06-20 14:20:00,976.42,976.56,976.42,976.55,351.0,976.42,976.56,976.42,976.55,351.0
2025-06-20 14:30:00,976.79,976.79,975.96,976.2,1080.0,976.79,976.79,975.96,976.2,1080.0
2025-06-20 14:40:00,976.18,976.18,975.04,975.22,1729.0,976.18,976.18,975.04,975.22,1729.0
2025-06-20 14:50:00,975.25,975.25,973.21,973.28,1514.0,975.25,975.25,973.21,973.28,1514.0
2025-06-20 15:00:00,973.91,975.57,973.91,975.57,1000.0,973.91,975.57,973.91,975.57,1000.0
2025-06-20 15:10:00,975.11,975.22,975.1,975.22,205.0,975.11,975.22,975.1,975.22,205.0
2025-06-20 15:20:00,975.07,976.05,974.09,975.24,2636.0,975.07,976.05,974.09,975.24,2636.0
2025-06-20 15:30:00,975.58,977.19,975.29,977.19,4335.0,975.58,977.19,975.29,977.19,4335.0
2025-06-20 15:40:00,977.11,977.36,975.9,976.63,4687.0,977.11,977.36,975.9,976.63,4687.0
2025-06-20 15:50:00,976.02,977.57,974.0,974.63,22588.0,976.02,977.57,974.0,974.63,22588.0